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
62.908,19 -1.601,31 (-2,48%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219C00020000 | 2024-03-21 11:03AM EDT | 20.00 | 26.39 | 26.50 | 31.00 | 0.00 | - | 1 | 135 | 56.40% |
| DAL251219C00023000 | 2024-03-28 1:11PM EDT | 23.00 | 26.60 | 26.20 | 30.60 | 0.00 | - | 1 | 30 | 53.76% |
| DAL251219C00025000 | 2024-03-27 3:44PM EDT | 25.00 | 24.50 | 25.90 | 27.60 | 0.00 | - | 2 | 75 | 52.54% |
| DAL251219C00028000 | 2024-04-01 2:14PM EDT | 28.00 | 22.80 | 23.30 | 25.50 | 0.00 | - | 1 | 99 | 51.17% |
| DAL251219C00030000 | 2024-04-26 10:04AM EDT | 30.00 | 22.12 | 22.00 | 23.50 | +0.32 | +1.47% | 1 | 221 | 54.58% |
| DAL251219C00033000 | 2024-04-25 3:43PM EDT | 33.00 | 20.30 | 20.35 | 20.75 | 0.00 | - | 25 | 1,230 | 49.10% |
| DAL251219C00035000 | 2024-04-04 10:24AM EDT | 35.00 | 17.00 | 18.80 | 19.75 | 0.00 | - | 1 | 463 | 50.42% |
| DAL251219C00037000 | 2024-04-18 9:32AM EDT | 37.00 | 16.25 | 17.35 | 18.00 | 0.00 | - | 1 | 391 | 47.18% |
| DAL251219C00040000 | 2024-04-23 12:50PM EDT | 40.00 | 15.05 | 15.30 | 16.25 | 0.00 | - | 1 | 259 | 46.69% |
| DAL251219C00042000 | 2024-04-10 10:51AM EDT | 42.00 | 13.00 | 13.15 | 14.35 | 0.00 | - | 1 | 1,779 | 42.62% |
| DAL251219C00045000 | 2024-04-24 1:28PM EDT | 45.00 | 10.85 | 12.20 | 13.45 | 0.00 | - | 12 | 847 | 45.12% |
| DAL251219C00047000 | 2024-04-11 2:20PM EDT | 47.00 | 11.00 | 11.10 | 11.35 | +1.15 | +11.68% | 14 | 373 | 39.99% |
| DAL251219C00050000 | 2024-04-25 3:08PM EDT | 50.00 | 9.37 | 9.55 | 10.55 | 0.00 | - | 1 | 930 | 41.86% |
| DAL251219C00052500 | 2024-04-25 2:32PM EDT | 52.50 | 8.00 | 8.40 | 8.65 | 0.00 | - | 1 | 185 | 38.05% |
| DAL251219C00055000 | 2024-04-25 3:01PM EDT | 55.00 | 7.20 | 6.35 | 8.20 | +0.15 | +2.13% | 1 | 225 | 39.68% |
| DAL251219C00057500 | 2024-04-12 9:50AM EDT | 57.50 | 4.95 | 6.35 | 6.60 | 0.00 | - | 44 | 130 | 36.48% |
| DAL251219C00060000 | 2024-04-23 9:44AM EDT | 60.00 | 5.05 | 4.90 | 7.25 | 0.00 | - | 2 | 689 | 41.80% |
| DAL251219C00065000 | 2024-04-18 12:59PM EDT | 65.00 | 3.74 | 4.05 | 4.30 | 0.00 | - | 5 | 119 | 34.78% |
| DAL251219C00070000 | 2024-04-24 11:37AM EDT | 70.00 | 2.55 | 2.87 | 3.20 | 0.00 | - | 1 | 321 | 33.99% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219P00020000 | 2024-04-26 10:51AM EDT | 20.00 | 0.43 | 0.35 | 0.53 | -0.02 | -4.44% | 2 | 1,189 | 47.17% |
| DAL251219P00023000 | 2024-04-22 3:19PM EDT | 23.00 | 0.62 | 0.30 | 0.89 | 0.00 | - | 2 | 462 | 46.39% |
| DAL251219P00025000 | 2024-03-25 10:09AM EDT | 25.00 | 0.96 | 0.76 | 0.82 | 0.00 | - | 1 | 175 | 41.24% |
| DAL251219P00028000 | 2024-04-17 3:47PM EDT | 28.00 | 1.12 | 0.84 | 1.00 | 0.00 | - | 8 | 8,317 | 37.62% |
| DAL251219P00030000 | 2024-04-23 2:32PM EDT | 30.00 | 1.29 | 1.14 | 1.30 | 0.00 | - | 1 | 580 | 36.91% |
| DAL251219P00033000 | 2024-04-23 12:25PM EDT | 33.00 | 1.75 | 1.54 | 1.75 | 0.00 | - | 1 | 2,760 | 35.11% |
| DAL251219P00035000 | 2024-04-18 9:42AM EDT | 35.00 | 2.29 | 1.67 | 2.30 | 0.00 | - | 1 | 2,085 | 35.24% |
| DAL251219P00037000 | 2024-04-11 2:41PM EDT | 37.00 | 2.80 | 2.30 | 2.56 | 0.00 | - | 1 | 1,078 | 33.13% |
| DAL251219P00040000 | 2024-04-11 10:16AM EDT | 40.00 | 3.90 | 3.05 | 3.35 | 0.00 | - | 1 | 623 | 31.86% |
| DAL251219P00042000 | 2024-04-16 1:25PM EDT | 42.00 | 4.57 | 3.60 | 3.80 | 0.00 | - | 1 | 205 | 30.28% |
| DAL251219P00045000 | 2024-03-11 10:21AM EDT | 45.00 | 7.55 | 4.70 | 5.70 | 0.00 | - | 1 | 268 | 32.85% |
| DAL251219P00047000 | 2024-04-25 9:59AM EDT | 47.00 | 6.30 | 5.35 | 5.55 | 0.00 | - | 3 | 200 | 28.02% |
| DAL251219P00050000 | 2024-04-26 11:41AM EDT | 50.00 | 7.00 | 6.70 | 6.85 | -1.95 | -21.79% | 10 | 107 | 26.75% |
| DAL251219P00052500 | 2024-03-27 10:26AM EDT | 52.50 | 9.80 | 8.10 | 8.25 | 0.00 | - | 1 | 11 | 26.39% |
| DAL251219P00055000 | 2024-04-02 9:48AM EDT | 55.00 | 10.95 | 7.45 | 9.45 | 0.00 | - | - | 1 | 24.71% |
| DAL251219P00057500 | 2024-03-19 12:23PM EDT | 57.50 | 14.95 | 12.00 | 12.30 | 0.00 | - | 1 | 1 | 29.10% |
| DAL251219P00060000 | 2024-01-25 1:35PM EDT | 60.00 | 20.55 | 18.25 | 19.20 | 0.00 | - | 2 | 3 | 49.15% |
| DAL251219P00065000 | 2023-12-11 2:14PM EDT | 65.00 | 24.55 | 25.50 | 27.40 | 0.00 | - | 1 | 0 | 62.88% |
| DAL251219P00070000 | 2023-11-30 1:30PM EDT | 70.00 | 33.20 | 28.70 | 30.65 | 0.00 | - | 1 | 0 | 60.22% |
© 2024 Yahoo. Todos os direitos reservados.