Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.801,02 -756,53 (-1,23%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240726C00038000 | 2024-06-21 3:58PM EDT | 38.00 | 11.57 | 9.50 | 11.60 | 0.00 | - | 6 | 6 | 91.02% |
| DAL240726C00040000 | 2024-06-14 3:49PM EDT | 40.00 | 8.99 | 6.90 | 9.70 | 0.00 | - | - | 1 | 69.43% |
| DAL240726C00043000 | 2024-06-28 3:41PM EDT | 43.00 | 4.95 | 4.00 | 5.20 | -1.50 | -23.26% | 10 | 1 | 46.88% |
| DAL240726C00044000 | 2024-06-28 3:08PM EDT | 44.00 | 4.20 | 4.25 | 5.75 | -0.25 | -5.62% | 10 | 13 | 58.84% |
| DAL240726C00045000 | 2024-06-28 3:30PM EDT | 45.00 | 3.45 | 3.50 | 3.65 | -0.85 | -19.77% | 1 | 23 | 43.51% |
| DAL240726C00046000 | 2024-06-28 3:41PM EDT | 46.00 | 2.79 | 2.87 | 5.00 | -0.69 | -19.83% | 51 | 50 | 61.33% |
| DAL240726C00047000 | 2024-06-28 3:50PM EDT | 47.00 | 2.26 | 2.28 | 2.60 | -0.69 | -23.39% | 67 | 212 | 45.51% |
| DAL240726C00048000 | 2024-06-28 3:55PM EDT | 48.00 | 1.80 | 1.78 | 3.15 | -0.70 | -28.00% | 1,116 | 40 | 51.93% |
| DAL240726C00049000 | 2024-06-28 3:53PM EDT | 49.00 | 1.34 | 1.39 | 3.20 | -0.64 | -32.32% | 616 | 95 | 56.57% |
| DAL240726C00050000 | 2024-06-28 3:40PM EDT | 50.00 | 0.95 | 1.04 | 1.35 | -0.50 | -34.48% | 130 | 115 | 44.92% |
| DAL240726C00051000 | 2024-06-28 3:36PM EDT | 51.00 | 0.71 | 0.77 | 2.66 | -0.40 | -36.04% | 16 | 104 | 58.62% |
| DAL240726C00052000 | 2024-06-28 3:24PM EDT | 52.00 | 0.56 | 0.57 | 0.85 | -0.28 | -33.33% | 294 | 154 | 45.46% |
| DAL240726C00053000 | 2024-06-28 12:01PM EDT | 53.00 | 0.51 | 0.39 | 1.47 | -0.09 | -15.00% | 52 | 94 | 52.39% |
| DAL240726C00054000 | 2024-06-27 3:55PM EDT | 54.00 | 0.50 | 0.28 | 0.58 | 0.00 | - | 26 | 161 | 47.75% |
| DAL240726C00055000 | 2024-06-27 12:30PM EDT | 55.00 | 0.29 | 0.19 | 0.32 | -0.02 | -6.45% | 10 | 311 | 43.26% |
| DAL240726C00056000 | 2024-06-28 10:16AM EDT | 56.00 | 0.22 | 0.13 | 1.88 | -0.02 | -8.33% | 15 | 62 | 67.97% |
| DAL240726C00057000 | 2024-06-28 11:19AM EDT | 57.00 | 0.16 | 0.09 | 0.81 | -0.01 | -5.88% | 20 | 25 | 55.37% |
| DAL240726C00058000 | 2024-06-28 3:53PM EDT | 58.00 | 0.14 | 0.06 | 0.14 | -0.03 | -17.65% | 26 | 16 | 44.53% |
| DAL240726C00060000 | 2024-06-20 11:10AM EDT | 60.00 | 0.17 | 0.02 | 0.24 | 0.00 | - | 5 | 38 | 56.35% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240726P00035000 | 2024-06-07 3:31PM EDT | 35.00 | 0.37 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 56.06% |
| DAL240726P00039000 | 2024-06-28 3:47PM EDT | 39.00 | 0.16 | 0.12 | 2.26 | -0.03 | -15.79% | 1 | 4 | 86.33% |
| DAL240726P00040000 | 2024-06-28 3:47PM EDT | 40.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 6 | 10 | 45.41% |
| DAL240726P00041000 | 2024-06-28 10:11AM EDT | 41.00 | 0.22 | 0.24 | 0.29 | 0.00 | - | 1 | 44 | 43.46% |
| DAL240726P00042000 | 2024-06-27 2:31PM EDT | 42.00 | 0.27 | 0.15 | 0.40 | 0.00 | - | 111 | 133 | 42.19% |
| DAL240726P00043000 | 2024-06-28 2:13PM EDT | 43.00 | 0.53 | 0.49 | 1.53 | +0.08 | +17.78% | 3 | 823 | 53.37% |
| DAL240726P00044000 | 2024-06-28 3:41PM EDT | 44.00 | 0.76 | 0.52 | 0.76 | +0.23 | +43.40% | 57 | 129 | 40.28% |
| DAL240726P00045000 | 2024-06-28 3:41PM EDT | 45.00 | 1.06 | 0.78 | 1.04 | +0.24 | +29.27% | 105 | 72 | 39.80% |
| DAL240726P00046000 | 2024-06-28 12:08PM EDT | 46.00 | 1.10 | 1.11 | 1.37 | +0.08 | +7.84% | 10 | 1,511 | 38.92% |
| DAL240726P00047000 | 2024-06-28 3:41PM EDT | 47.00 | 1.79 | 1.63 | 1.78 | +0.50 | +38.76% | 65 | 1,482 | 38.21% |
| DAL240726P00048000 | 2024-06-28 3:41PM EDT | 48.00 | 2.38 | 2.18 | 2.28 | +0.58 | +32.22% | 653 | 32 | 37.70% |
| DAL240726P00049000 | 2024-06-28 3:41PM EDT | 49.00 | 2.97 | 2.70 | 2.87 | +0.81 | +37.50% | 45 | 299 | 37.45% |
| DAL240726P00050000 | 2024-06-28 2:46PM EDT | 50.00 | 3.60 | 2.91 | 3.60 | +0.60 | +20.00% | 21 | 248 | 38.55% |
| DAL240726P00051000 | 2024-06-14 12:43PM EDT | 51.00 | 3.80 | 3.15 | 4.35 | 0.00 | - | 20 | 17 | 38.82% |
| DAL240726P00052000 | 2024-06-26 11:49AM EDT | 52.00 | 4.35 | 4.75 | 7.15 | 0.00 | - | 20 | 36 | 57.62% |
| DAL240726P00053000 | 2024-06-26 10:38AM EDT | 53.00 | 5.30 | 4.90 | 7.70 | 0.00 | - | 6 | 15 | 78.96% |
© 2024 Yahoo. Todos os direitos reservados.