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
63.036,65 -1.305,66 (-2,03%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620C00018000 | 2024-03-11 10:32AM EDT | 18.00 | 25.05 | 28.50 | 32.90 | 0.00 | - | 24 | 27 | 72.41% |
| DAL250620C00020000 | 2024-03-27 12:39PM EDT | 20.00 | 28.00 | 29.20 | 31.50 | 0.00 | - | 1 | 62 | 53.86% |
| DAL250620C00023000 | 2024-03-28 12:55PM EDT | 23.00 | 25.95 | 26.45 | 29.35 | 0.00 | - | 2 | 103 | 56.98% |
| DAL250620C00025000 | 2024-04-10 9:37AM EDT | 25.00 | 25.75 | 25.25 | 27.10 | 0.00 | - | 2 | 93 | 55.69% |
| DAL250620C00028000 | 2024-02-20 10:41AM EDT | 28.00 | 14.70 | 18.85 | 20.75 | 0.00 | - | 3 | 53 | 0.00% |
| DAL250620C00030000 | 2024-04-17 12:49PM EDT | 30.00 | 19.65 | 21.80 | 22.85 | 0.00 | - | 88 | 309 | 55.13% |
| DAL250620C00032000 | 2024-04-15 1:55PM EDT | 32.00 | 17.16 | 19.15 | 22.00 | 0.00 | - | 5 | 188 | 52.17% |
| DAL250620C00035000 | 2024-04-24 3:45PM EDT | 35.00 | 16.00 | 17.70 | 17.90 | 0.00 | - | 23 | 613 | 47.30% |
| DAL250620C00037000 | 2024-04-18 10:49AM EDT | 37.00 | 15.11 | 16.15 | 16.75 | 0.00 | - | 8 | 674 | 48.33% |
| DAL250620C00040000 | 2024-04-26 3:37PM EDT | 40.00 | 13.90 | 13.90 | 14.15 | -0.06 | -0.43% | 2 | 313 | 43.48% |
| DAL250620C00042000 | 2024-04-23 9:30AM EDT | 42.00 | 12.37 | 12.55 | 12.75 | 0.00 | - | 1 | 1,219 | 42.07% |
| DAL250620C00045000 | 2024-04-26 12:10PM EDT | 45.00 | 10.43 | 10.60 | 10.85 | +0.23 | +2.25% | 15 | 579 | 40.49% |
| DAL250620C00047000 | 2024-04-25 3:55PM EDT | 47.00 | 9.45 | 9.45 | 9.65 | 0.00 | - | 1 | 662 | 39.38% |
| DAL250620C00050000 | 2024-04-24 9:30AM EDT | 50.00 | 7.75 | 7.85 | 8.00 | +0.28 | +3.75% | 4 | 1,281 | 37.85% |
| DAL250620C00052500 | 2024-04-26 12:58PM EDT | 52.50 | 6.43 | 6.65 | 6.85 | -0.22 | -3.31% | 15 | 4,089 | 37.09% |
| DAL250620C00055000 | 2024-04-26 1:11PM EDT | 55.00 | 5.46 | 5.00 | 5.75 | +0.60 | +12.35% | 12 | 719 | 36.04% |
| DAL250620C00057500 | 2024-04-25 3:23PM EDT | 57.50 | 4.75 | 4.65 | 4.80 | 0.00 | - | 1 | 1,183 | 35.18% |
| DAL250620C00060000 | 2024-04-26 10:27AM EDT | 60.00 | 3.79 | 3.85 | 4.00 | -0.16 | -4.05% | 3 | 1,049 | 34.54% |
| DAL250620C00065000 | 2024-04-26 3:49PM EDT | 65.00 | 2.65 | 2.59 | 2.93 | 0.00 | - | 61 | 941 | 34.56% |
| DAL250620C00070000 | 2024-04-26 10:20AM EDT | 70.00 | 1.68 | 1.72 | 1.79 | +0.06 | +3.70% | 1 | 981 | 32.42% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620P00018000 | 2024-04-23 3:48PM EDT | 18.00 | 0.22 | 0.01 | 0.42 | 0.00 | - | 22 | 327 | 51.95% |
| DAL250620P00020000 | 2024-04-25 11:47AM EDT | 20.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 669 | 53.08% |
| DAL250620P00023000 | 2024-04-25 3:32PM EDT | 23.00 | 0.39 | 0.07 | 0.61 | 0.00 | - | 2 | 272 | 50.44% |
| DAL250620P00025000 | 2024-04-25 3:34PM EDT | 25.00 | 0.53 | 0.16 | 0.00 | 0.00 | - | 2 | 1,182 | 12.50% |
| DAL250620P00028000 | 2024-04-15 9:41AM EDT | 28.00 | 0.74 | 0.58 | 0.65 | 0.00 | - | 45 | 835 | 40.02% |
| DAL250620P00030000 | 2024-04-23 12:13PM EDT | 30.00 | 0.79 | 0.72 | 0.82 | 0.00 | - | 1 | 5,438 | 38.43% |
| DAL250620P00032000 | 2024-04-25 12:15PM EDT | 32.00 | 1.08 | 0.91 | 1.03 | 0.00 | - | 2 | 1,978 | 36.99% |
| DAL250620P00035000 | 2024-04-25 12:15PM EDT | 35.00 | 1.50 | 1.28 | 1.40 | 0.00 | - | 2 | 787 | 34.72% |
| DAL250620P00037000 | 2024-04-23 12:10PM EDT | 37.00 | 1.77 | 1.62 | 1.85 | 0.00 | - | 1 | 895 | 34.42% |
| DAL250620P00040000 | 2024-04-26 2:43PM EDT | 40.00 | 2.35 | 2.25 | 2.56 | -0.04 | -1.67% | 1 | 1,191 | 33.17% |
| DAL250620P00042000 | 2024-04-24 1:51PM EDT | 42.00 | 2.98 | 2.78 | 2.90 | -0.24 | -7.45% | 1 | 1,244 | 31.01% |
| DAL250620P00045000 | 2024-04-26 3:19PM EDT | 45.00 | 3.70 | 3.75 | 3.85 | -0.30 | -7.50% | 304 | 1,627 | 29.66% |
| DAL250620P00047000 | 2024-04-22 12:11PM EDT | 47.00 | 4.98 | 4.45 | 4.60 | 0.00 | - | 301 | 926 | 28.81% |
| DAL250620P00050000 | 2024-04-23 3:18PM EDT | 50.00 | 6.10 | 5.75 | 5.85 | 0.00 | - | 49 | 1,568 | 27.28% |
| DAL250620P00052500 | 2024-04-23 10:16AM EDT | 52.50 | 7.55 | 7.05 | 7.15 | 0.00 | - | 10 | 246 | 26.43% |
| DAL250620P00055000 | 2024-04-01 10:51AM EDT | 55.00 | 9.35 | 8.35 | 8.55 | 0.00 | - | 74 | 134 | 25.29% |
| DAL250620P00057500 | 2024-04-01 3:38PM EDT | 57.50 | 11.20 | 9.95 | 10.10 | 0.00 | - | 1 | 28 | 24.05% |
| DAL250620P00060000 | 2024-04-11 10:09AM EDT | 60.00 | 14.05 | 11.40 | 11.85 | 0.00 | - | 1 | 64 | 22.99% |
| DAL250620P00065000 | 2024-04-04 1:02PM EDT | 65.00 | 17.60 | 13.90 | 15.80 | 0.00 | - | 10 | 10 | 20.73% |
| DAL250620P00070000 | 2024-04-18 3:28PM EDT | 70.00 | 22.06 | 19.45 | 21.00 | 0.00 | - | 1 | 1 | 26.26% |
© 2024 Yahoo. Todos os direitos reservados.