Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.912,91 -1.525,65 (-2,37%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621C00018000 | 2024-04-12 10:34AM EDT | 18.00 | 28.35 | 30.35 | 32.80 | 0.00 | - | 1 | 120 | 192.77% |
| DAL240621C00020000 | 2024-03-13 11:20AM EDT | 20.00 | 23.83 | 25.65 | 27.25 | 0.00 | - | 6 | 428 | 0.00% |
| DAL240621C00021000 | 2024-02-22 11:51AM EDT | 21.00 | 21.25 | 23.70 | 24.95 | 0.00 | - | 1 | 178 | 0.00% |
| DAL240621C00022000 | 2024-04-03 11:28AM EDT | 22.00 | 24.92 | 26.95 | 28.50 | 0.00 | - | 1 | 200 | 143.26% |
| DAL240621C00023000 | 2024-04-04 2:00PM EDT | 23.00 | 24.85 | 26.05 | 28.05 | 0.00 | - | 2 | 577 | 101.56% |
| DAL240621C00024000 | 2024-04-19 10:08AM EDT | 24.00 | 24.80 | 23.80 | 27.05 | 0.00 | - | 2 | 106 | 155.08% |
| DAL240621C00025000 | 2024-04-10 12:02PM EDT | 25.00 | 22.45 | 22.50 | 25.95 | 0.00 | - | 10 | 1,041 | 143.95% |
| DAL240621C00027000 | 2024-04-26 10:06AM EDT | 27.00 | 22.80 | 22.05 | 24.50 | +0.95 | +4.35% | 1 | 149 | 100.00% |
| DAL240621C00028000 | 2024-04-15 2:36PM EDT | 28.00 | 18.85 | 20.45 | 23.30 | 0.00 | - | 10 | 805 | 136.18% |
| DAL240621C00029000 | 2024-04-15 11:42AM EDT | 29.00 | 18.00 | 20.90 | 22.25 | 0.00 | - | 7 | 80 | 104.30% |
| DAL240621C00030000 | 2024-04-22 10:46AM EDT | 30.00 | 18.50 | 19.25 | 20.90 | 0.00 | - | 1 | 922 | 72.17% |
| DAL240621C00031000 | 2024-04-25 12:53PM EDT | 31.00 | 17.70 | 18.95 | 20.55 | 0.00 | - | 1 | 123 | 100.15% |
| DAL240621C00032000 | 2024-04-24 3:22PM EDT | 32.00 | 16.32 | 15.90 | 18.20 | 0.00 | - | 3 | 3,618 | 72.27% |
| DAL240621C00033000 | 2024-04-22 1:12PM EDT | 33.00 | 16.08 | 16.50 | 18.00 | 0.00 | - | 4 | 972 | 70.61% |
| DAL240621C00034000 | 2024-04-19 10:31AM EDT | 34.00 | 14.53 | 15.65 | 16.20 | 0.00 | - | 4 | 799 | 63.97% |
| DAL240621C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 14.95 | 14.25 | 15.65 | +1.50 | +11.15% | 2 | 2,477 | 76.81% |
| DAL240621C00036000 | 2024-04-25 2:33PM EDT | 36.00 | 13.45 | 13.15 | 15.25 | 0.00 | - | 2 | 748 | 56.06% |
| DAL240621C00037000 | 2024-04-26 3:35PM EDT | 37.00 | 13.05 | 12.70 | 13.60 | +0.21 | +1.64% | 1 | 1,392 | 50.00% |
| DAL240621C00038000 | 2024-04-25 2:46PM EDT | 38.00 | 11.71 | 10.30 | 12.60 | 0.00 | - | 1 | 660 | 61.72% |
| DAL240621C00039000 | 2024-04-22 3:30PM EDT | 39.00 | 10.35 | 10.60 | 11.75 | 0.00 | - | 2 | 1,588 | 61.23% |
| DAL240621C00040000 | 2024-04-26 3:29PM EDT | 40.00 | 10.16 | 8.45 | 10.40 | -0.09 | -0.88% | 197 | 3,617 | 47.66% |
| DAL240621C00041000 | 2024-04-25 3:25PM EDT | 41.00 | 9.21 | 9.25 | 9.45 | -0.09 | -0.97% | 10 | 1,820 | 45.02% |
| DAL240621C00042000 | 2024-04-26 9:33AM EDT | 42.00 | 8.20 | 8.15 | 8.55 | +0.35 | +4.46% | 1 | 7,403 | 43.46% |
| DAL240621C00043000 | 2024-04-26 10:29AM EDT | 43.00 | 7.25 | 7.05 | 7.60 | +0.50 | +7.41% | 2 | 2,864 | 40.43% |
| DAL240621C00045000 | 2024-04-26 3:34PM EDT | 45.00 | 5.72 | 5.75 | 5.90 | +0.02 | +0.35% | 74 | 10,914 | 37.45% |
| DAL240621C00047000 | 2024-04-26 3:51PM EDT | 47.00 | 4.25 | 4.25 | 4.35 | -0.05 | -1.16% | 147 | 7,095 | 34.86% |
| DAL240621C00050000 | 2024-04-26 3:59PM EDT | 50.00 | 2.45 | 2.42 | 2.47 | -0.04 | -1.61% | 233 | 26,830 | 32.15% |
| DAL240621C00052500 | 2024-04-26 3:59PM EDT | 52.50 | 1.36 | 1.34 | 1.37 | -0.05 | -3.55% | 2,607 | 14,971 | 30.59% |
| DAL240621C00055000 | 2024-04-26 3:56PM EDT | 55.00 | 0.69 | 0.68 | 0.71 | -0.06 | -8.00% | 944 | 12,132 | 30.03% |
| DAL240621C00057500 | 2024-04-26 3:48PM EDT | 57.50 | 0.31 | 0.31 | 0.35 | -0.08 | -20.51% | 67 | 1,609 | 29.98% |
| DAL240621C00060000 | 2024-04-26 3:51PM EDT | 60.00 | 0.15 | 0.15 | 0.17 | -0.02 | -11.76% | 11 | 2,452 | 30.32% |
| DAL240621C00065000 | 2024-04-26 1:30PM EDT | 65.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 100 | 1,394 | 32.42% |
| DAL240621C00070000 | 2024-04-24 10:41AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 1,376 | 32.81% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621P00018000 | 2024-04-08 10:49AM EDT | 18.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1,857 | 124.61% |
| DAL240621P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 826 | 89.06% |
| DAL240621P00021000 | 2024-01-26 4:53PM EDT | 21.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 43 | 344 | 110.94% |
| DAL240621P00022000 | 2024-02-23 11:19AM EDT | 22.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 50 | 111 | 124.61% |
| DAL240621P00023000 | 2024-03-20 2:30PM EDT | 23.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 517 | 85.55% |
| DAL240621P00024000 | 2024-03-21 12:24PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 58 | 83.59% |
| DAL240621P00025000 | 2024-04-26 1:24PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,908 | 68.75% |
| DAL240621P00027000 | 2024-04-17 9:57AM EDT | 27.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 438 | 71.48% |
| DAL240621P00028000 | 2024-04-25 2:55PM EDT | 28.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 1,179 | 71.68% |
| DAL240621P00029000 | 2024-04-24 10:37AM EDT | 29.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 1,356 | 67.77% |
| DAL240621P00030000 | 2024-04-26 3:05PM EDT | 30.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 2 | 8,713 | 56.25% |
| DAL240621P00031000 | 2024-04-26 11:37AM EDT | 31.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 450 | 5,583 | 51.56% |
| DAL240621P00032000 | 2024-04-26 10:53AM EDT | 32.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 2 | 5,341 | 50.78% |
| DAL240621P00033000 | 2024-04-26 11:43AM EDT | 33.00 | 0.13 | 0.02 | 0.09 | +0.06 | +85.71% | 15 | 2,056 | 50.78% |
| DAL240621P00034000 | 2024-04-25 3:42PM EDT | 34.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 2 | 778 | 56.06% |
| DAL240621P00035000 | 2024-04-24 3:27PM EDT | 35.00 | 0.12 | 0.02 | 0.07 | 0.00 | - | 2 | 4,178 | 46.09% |
| DAL240621P00036000 | 2024-04-26 10:07AM EDT | 36.00 | 0.08 | 0.05 | 0.09 | -0.06 | -42.86% | 13 | 463 | 44.73% |
| DAL240621P00037000 | 2024-04-25 1:44PM EDT | 37.00 | 0.09 | 0.04 | 0.11 | -0.03 | -25.00% | 9 | 3,229 | 43.07% |
| DAL240621P00038000 | 2024-04-26 2:43PM EDT | 38.00 | 0.11 | 0.10 | 0.13 | -0.07 | -38.89% | 1 | 1,790 | 41.11% |
| DAL240621P00039000 | 2024-04-25 12:57PM EDT | 39.00 | 0.19 | 0.12 | 0.19 | 0.00 | - | 46 | 1,310 | 41.02% |
| DAL240621P00040000 | 2024-04-26 10:11AM EDT | 40.00 | 0.20 | 0.16 | 0.18 | +0.01 | +5.26% | 25 | 3,457 | 37.11% |
| DAL240621P00041000 | 2024-04-26 3:10PM EDT | 41.00 | 0.23 | 0.21 | 0.23 | -0.02 | -8.00% | 23 | 1,482 | 35.79% |
| DAL240621P00042000 | 2024-04-26 12:26PM EDT | 42.00 | 0.32 | 0.27 | 0.30 | +0.01 | +3.23% | 12 | 2,414 | 34.67% |
| DAL240621P00043000 | 2024-04-26 2:54PM EDT | 43.00 | 0.38 | 0.36 | 0.38 | -0.04 | -9.52% | 20 | 3,906 | 33.30% |
| DAL240621P00045000 | 2024-04-26 3:53PM EDT | 45.00 | 0.65 | 0.62 | 0.77 | -0.07 | -9.72% | 758 | 6,578 | 33.69% |
| DAL240621P00047000 | 2024-04-26 3:55PM EDT | 47.00 | 1.10 | 1.09 | 1.12 | -0.07 | -5.98% | 284 | 6,324 | 30.27% |
| DAL240621P00050000 | 2024-04-26 2:58PM EDT | 50.00 | 2.30 | 2.23 | 2.28 | +0.02 | +0.88% | 250 | 3,503 | 28.71% |
| DAL240621P00052500 | 2024-04-26 3:55PM EDT | 52.50 | 3.70 | 3.65 | 3.75 | -0.05 | -1.33% | 76 | 238 | 27.86% |
| DAL240621P00055000 | 2024-04-26 3:13PM EDT | 55.00 | 5.05 | 5.50 | 5.90 | -1.65 | -24.63% | 3 | 16 | 31.91% |
| DAL240621P00057500 | 2024-04-19 11:48AM EDT | 57.50 | 9.30 | 6.15 | 8.80 | 0.00 | - | 1 | 1 | 46.51% |
| DAL240621P00060000 | 2024-03-28 3:50PM EDT | 60.00 | 12.20 | 8.40 | 11.05 | 0.00 | - | 3 | 0 | 49.49% |
| DAL240621P00065000 | 2024-04-11 9:30AM EDT | 65.00 | 18.25 | 14.90 | 15.15 | 0.00 | - | 1 | 0 | 34.28% |
| DAL240621P00070000 | 2023-10-18 10:58AM EDT | 70.00 | 36.90 | 31.65 | 36.40 | 0.00 | - | 1 | 0 | 253.30% |
© 2024 Yahoo. Todos os direitos reservados.