Mercado fechado

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
47,44-1,16 (-2,39%)
No fechamento: 04:00PM EDT
47,47 +0,03 (+0,06%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DAL240816C000300002024-06-12 11:53AM EDT30.0020.7617.4519.500.00--5112.70%
DAL240816C000350002024-06-26 2:53PM EDT35.0013.3011.6514.550.00-2771.97%
DAL240816C000400002024-06-28 2:10PM EDT40.008.007.858.10-0.82-9.30%208747.66%
DAL240816C000430002024-06-20 9:39AM EDT43.007.405.305.500.00--1041.26%
DAL240816C000450002024-06-28 3:40PM EDT45.003.783.904.05-1.07-22.06%5795239.31%
DAL240816C000460002024-06-28 1:01PM EDT46.003.153.303.45-0.82-20.65%5313939.11%
DAL240816C000470002024-06-28 2:31PM EDT47.002.762.742.85-0.49-15.08%3465538.04%
DAL240816C000480002024-06-28 3:00PM EDT48.002.222.272.33-0.64-22.38%13719437.31%
DAL240816C000490002024-06-28 3:13PM EDT49.001.751.811.91-0.67-27.69%11815637.16%
DAL240816C000500002024-06-28 3:58PM EDT50.001.451.451.89-0.45-23.68%898,74042.14%
DAL240816C000525002024-06-28 2:49PM EDT52.500.740.770.84-0.46-38.33%771,04436.08%
DAL240816C000550002024-06-28 3:58PM EDT55.000.420.420.43-0.19-31.15%26735,69135.69%
DAL240816C000575002024-06-28 3:29PM EDT57.500.220.190.25-0.09-29.03%772137.01%
DAL240816C000600002024-06-28 2:28PM EDT60.000.140.090.15-0.03-17.65%1330238.48%
DAL240816C000625002024-06-27 1:18PM EDT62.500.150.040.200.00-73046.19%
DAL240816C000650002024-06-24 2:51PM EDT65.000.100.030.300.00-205355.71%
DAL240816C000700002024-06-25 3:49PM EDT70.000.050.020.260.00-2526656.64%
DAL240816C000750002024-06-04 10:26AM EDT75.000.040.000.000.00-4013125.00%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DAL240816P000300002024-06-28 10:35AM EDT30.000.150.010.20+0.11+275.00%10466.41%
DAL240816P000350002024-06-28 1:54PM EDT35.000.080.050.14+0.02+33.33%2513549.32%
DAL240816P000400002024-06-28 3:58PM EDT40.000.370.150.38+0.11+42.31%1632439.84%
DAL240816P000420002024-06-28 3:02PM EDT42.000.620.420.65+0.16+34.78%4820337.94%
DAL240816P000430002024-06-28 3:36PM EDT43.000.860.800.86+0.26+43.33%83637.45%
DAL240816P000440002024-06-28 1:45PM EDT44.000.980.971.07+0.13+15.29%299236.08%
DAL240816P000450002024-06-28 3:58PM EDT45.001.401.361.43+0.30+27.27%2911,04336.45%
DAL240816P000460002024-06-28 9:59AM EDT46.001.501.721.79+0.04+2.74%15435.79%
DAL240816P000470002024-06-28 3:21PM EDT47.002.222.152.22+0.41+22.65%5226935.28%
DAL240816P000480002024-06-28 2:23PM EDT48.002.722.652.72+0.57+26.51%40823234.86%
DAL240816P000490002024-06-28 2:31PM EDT49.003.273.203.35+0.61+22.93%2127535.40%
DAL240816P000500002024-06-28 1:38PM EDT50.003.903.804.00+0.60+18.18%381,76735.35%
DAL240816P000525002024-06-28 3:59PM EDT52.505.355.605.95+0.35+7.00%21,39837.01%
DAL240816P000550002024-06-21 10:51AM EDT55.006.257.407.950.00-777134.67%
DAL240816P000575002024-06-18 10:15AM EDT57.508.359.8012.300.00-16155.76%
DAL240816P000600002024-06-12 2:44PM EDT60.009.4012.4014.950.00-2865.72%
DAL240816P000625002024-05-29 9:30AM EDT62.5013.680.000.000.00-110.00%