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
60.662,79 -790,48 (-1,29%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240816C00030000 | 2024-06-12 11:53AM EDT | 30.00 | 20.76 | 17.45 | 19.50 | 0.00 | - | - | 5 | 112.70% |
| DAL240816C00035000 | 2024-06-26 2:53PM EDT | 35.00 | 13.30 | 11.65 | 14.55 | 0.00 | - | 2 | 7 | 71.97% |
| DAL240816C00040000 | 2024-06-28 2:10PM EDT | 40.00 | 8.00 | 7.85 | 8.10 | -0.82 | -9.30% | 20 | 87 | 47.66% |
| DAL240816C00043000 | 2024-06-20 9:39AM EDT | 43.00 | 7.40 | 5.30 | 5.50 | 0.00 | - | - | 10 | 41.26% |
| DAL240816C00045000 | 2024-06-28 3:40PM EDT | 45.00 | 3.78 | 3.90 | 4.05 | -1.07 | -22.06% | 57 | 952 | 39.31% |
| DAL240816C00046000 | 2024-06-28 1:01PM EDT | 46.00 | 3.15 | 3.30 | 3.45 | -0.82 | -20.65% | 53 | 139 | 39.11% |
| DAL240816C00047000 | 2024-06-28 2:31PM EDT | 47.00 | 2.76 | 2.74 | 2.85 | -0.49 | -15.08% | 346 | 55 | 38.04% |
| DAL240816C00048000 | 2024-06-28 3:00PM EDT | 48.00 | 2.22 | 2.27 | 2.33 | -0.64 | -22.38% | 137 | 194 | 37.31% |
| DAL240816C00049000 | 2024-06-28 3:13PM EDT | 49.00 | 1.75 | 1.81 | 1.91 | -0.67 | -27.69% | 118 | 156 | 37.16% |
| DAL240816C00050000 | 2024-06-28 3:58PM EDT | 50.00 | 1.45 | 1.45 | 1.89 | -0.45 | -23.68% | 89 | 8,740 | 42.14% |
| DAL240816C00052500 | 2024-06-28 2:49PM EDT | 52.50 | 0.74 | 0.77 | 0.84 | -0.46 | -38.33% | 77 | 1,044 | 36.08% |
| DAL240816C00055000 | 2024-06-28 3:58PM EDT | 55.00 | 0.42 | 0.42 | 0.43 | -0.19 | -31.15% | 267 | 35,691 | 35.69% |
| DAL240816C00057500 | 2024-06-28 3:29PM EDT | 57.50 | 0.22 | 0.19 | 0.25 | -0.09 | -29.03% | 7 | 721 | 37.01% |
| DAL240816C00060000 | 2024-06-28 2:28PM EDT | 60.00 | 0.14 | 0.09 | 0.15 | -0.03 | -17.65% | 13 | 302 | 38.48% |
| DAL240816C00062500 | 2024-06-27 1:18PM EDT | 62.50 | 0.15 | 0.04 | 0.20 | 0.00 | - | 7 | 30 | 46.19% |
| DAL240816C00065000 | 2024-06-24 2:51PM EDT | 65.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 20 | 53 | 55.71% |
| DAL240816C00070000 | 2024-06-25 3:49PM EDT | 70.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 25 | 266 | 56.64% |
| DAL240816C00075000 | 2024-06-04 10:26AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 131 | 25.00% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240816P00030000 | 2024-06-28 10:35AM EDT | 30.00 | 0.15 | 0.01 | 0.20 | +0.11 | +275.00% | 10 | 4 | 66.41% |
| DAL240816P00035000 | 2024-06-28 1:54PM EDT | 35.00 | 0.08 | 0.05 | 0.14 | +0.02 | +33.33% | 25 | 135 | 49.32% |
| DAL240816P00040000 | 2024-06-28 3:58PM EDT | 40.00 | 0.37 | 0.15 | 0.38 | +0.11 | +42.31% | 16 | 324 | 39.84% |
| DAL240816P00042000 | 2024-06-28 3:02PM EDT | 42.00 | 0.62 | 0.42 | 0.65 | +0.16 | +34.78% | 48 | 203 | 37.94% |
| DAL240816P00043000 | 2024-06-28 3:36PM EDT | 43.00 | 0.86 | 0.80 | 0.86 | +0.26 | +43.33% | 8 | 36 | 37.45% |
| DAL240816P00044000 | 2024-06-28 1:45PM EDT | 44.00 | 0.98 | 0.97 | 1.07 | +0.13 | +15.29% | 29 | 92 | 36.08% |
| DAL240816P00045000 | 2024-06-28 3:58PM EDT | 45.00 | 1.40 | 1.36 | 1.43 | +0.30 | +27.27% | 29 | 11,043 | 36.45% |
| DAL240816P00046000 | 2024-06-28 9:59AM EDT | 46.00 | 1.50 | 1.72 | 1.79 | +0.04 | +2.74% | 1 | 54 | 35.79% |
| DAL240816P00047000 | 2024-06-28 3:21PM EDT | 47.00 | 2.22 | 2.15 | 2.22 | +0.41 | +22.65% | 52 | 269 | 35.28% |
| DAL240816P00048000 | 2024-06-28 2:23PM EDT | 48.00 | 2.72 | 2.65 | 2.72 | +0.57 | +26.51% | 408 | 232 | 34.86% |
| DAL240816P00049000 | 2024-06-28 2:31PM EDT | 49.00 | 3.27 | 3.20 | 3.35 | +0.61 | +22.93% | 21 | 275 | 35.40% |
| DAL240816P00050000 | 2024-06-28 1:38PM EDT | 50.00 | 3.90 | 3.80 | 4.00 | +0.60 | +18.18% | 38 | 1,767 | 35.35% |
| DAL240816P00052500 | 2024-06-28 3:59PM EDT | 52.50 | 5.35 | 5.60 | 5.95 | +0.35 | +7.00% | 2 | 1,398 | 37.01% |
| DAL240816P00055000 | 2024-06-21 10:51AM EDT | 55.00 | 6.25 | 7.40 | 7.95 | 0.00 | - | 7 | 771 | 34.67% |
| DAL240816P00057500 | 2024-06-18 10:15AM EDT | 57.50 | 8.35 | 9.80 | 12.30 | 0.00 | - | 1 | 61 | 55.76% |
| DAL240816P00060000 | 2024-06-12 2:44PM EDT | 60.00 | 9.40 | 12.40 | 14.95 | 0.00 | - | 2 | 8 | 65.72% |
| DAL240816P00062500 | 2024-05-29 9:30AM EDT | 62.50 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.