Mercado abrirá em 18 mins
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
78,22 -1,58 (-1,98%) OURO
2.432,30 -6,20 (-0,25%) Bitcoin USD
71.216,90 +4.330,14 (+6,47%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607C00035000 | 2024-05-14 10:57AM EDT | 35.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| DAL240607C00038000 | 2024-05-14 11:43AM EDT | 38.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DAL240607C00039000 | 2024-05-15 10:53AM EDT | 39.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DAL240607C00040000 | 2024-05-14 11:26AM EDT | 40.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DAL240607C00042000 | 2024-05-02 12:06PM EDT | 42.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DAL240607C00044000 | 2024-04-26 9:58AM EDT | 44.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DAL240607C00045000 | 2024-05-07 9:30AM EDT | 45.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| DAL240607C00046000 | 2024-05-17 3:21PM EDT | 46.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| DAL240607C00047000 | 2024-05-08 3:58PM EDT | 47.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 0.00% |
| DAL240607C00048000 | 2024-05-13 10:06AM EDT | 48.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 0.00% |
| DAL240607C00049000 | 2024-05-16 9:54AM EDT | 49.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| DAL240607C00050000 | 2024-05-20 9:58AM EDT | 50.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| DAL240607C00051000 | 2024-05-20 10:56AM EDT | 51.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 60 | 80 | 0.00% |
| DAL240607C00052000 | 2024-05-20 11:12AM EDT | 52.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| DAL240607C00053000 | 2024-05-20 2:49PM EDT | 53.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 91 | 99 | 0.05% |
| DAL240607C00054000 | 2024-05-20 3:13PM EDT | 54.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 15 | 461 | 3.13% |
| DAL240607C00055000 | 2024-05-20 10:57AM EDT | 55.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 6.25% |
| DAL240607C00056000 | 2024-05-20 3:29PM EDT | 56.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 6.25% |
| DAL240607C00057000 | 2024-05-20 9:59AM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 250 | 283 | 6.25% |
| DAL240607C00058000 | 2024-05-17 11:51AM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| DAL240607C00059000 | 2024-05-16 9:52AM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| DAL240607C00060000 | 2024-05-17 3:23PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 170 | 12.50% |
| DAL240607C00061000 | 2024-05-20 1:37PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 201 | 12.50% |
| DAL240607C00062000 | 2024-05-16 11:35AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 12.50% |
| DAL240607C00063000 | 2024-05-16 3:03PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 180 | 25.00% |
| DAL240607C00064000 | 2024-05-20 3:51PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 249 | 25.00% |
| DAL240607C00065000 | 2024-05-09 1:42PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 280 | 69 | 25.00% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607P00039000 | 2024-05-01 11:36AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| DAL240607P00040000 | 2024-05-02 10:42AM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| DAL240607P00041000 | 2024-05-07 1:44PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 8 | 25.00% |
| DAL240607P00042000 | 2024-05-07 1:23PM EDT | 42.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 25.00% |
| DAL240607P00043000 | 2024-05-17 2:39PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 160 | 25.00% |
| DAL240607P00044000 | 2024-05-17 2:33PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 133 | 25.00% |
| DAL240607P00045000 | 2024-05-20 10:09AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 116 | 12.50% |
| DAL240607P00046000 | 2024-05-17 3:57PM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 12.50% |
| DAL240607P00047000 | 2024-05-13 10:43AM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 227 | 12.50% |
| DAL240607P00048000 | 2024-05-16 3:32PM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 143 | 12.50% |
| DAL240607P00049000 | 2024-05-20 1:51PM EDT | 49.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 258 | 6.25% |
| DAL240607P00050000 | 2024-05-20 1:58PM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 769 | 6.25% |
| DAL240607P00051000 | 2024-05-20 2:03PM EDT | 51.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 383 | 6.25% |
| DAL240607P00052000 | 2024-05-20 3:49PM EDT | 52.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,017 | 3,665 | 3.13% |
| DAL240607P00053000 | 2024-05-20 9:48AM EDT | 53.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,326 | 0.00% |
| DAL240607P00054000 | 2024-05-20 3:34PM EDT | 54.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3,460 | 0.00% |
| DAL240607P00055000 | 2024-05-17 12:11PM EDT | 55.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.