Mercado abrirá em 4 h 20 min
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,33 -0,36 (-0,44%) OURO
2.395,00 +6,60 (+0,28%) Bitcoin USD
61.413,94 -2.060,21 (-3,25%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240419C00020000 | 2024-04-15 1:45PM EDT | 20.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DAL240419C00023000 | 2024-04-16 10:58AM EDT | 23.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240419C00025000 | 2024-04-17 9:30AM EDT | 25.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DAL240419C00028000 | 2024-04-12 9:51AM EDT | 28.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DAL240419C00030000 | 2024-04-15 2:28PM EDT | 30.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DAL240419C00031000 | 2024-04-16 2:36PM EDT | 31.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL240419C00032000 | 2024-04-17 10:28AM EDT | 32.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL240419C00033000 | 2024-04-17 10:07AM EDT | 33.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240419C00034000 | 2024-04-17 9:30AM EDT | 34.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240419C00035000 | 2024-04-17 11:56AM EDT | 35.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DAL240419C00036000 | 2024-04-17 3:52PM EDT | 36.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DAL240419C00037000 | 2024-04-16 11:03AM EDT | 37.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240419C00037500 | 2024-04-12 9:44AM EDT | 37.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL240419C00038000 | 2024-04-17 3:57PM EDT | 38.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DAL240419C00038500 | 2024-04-12 9:48AM EDT | 38.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DAL240419C00039000 | 2024-04-17 3:55PM EDT | 39.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| DAL240419C00040000 | 2024-04-17 2:01PM EDT | 40.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DAL240419C00040500 | 2024-04-17 2:50PM EDT | 40.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DAL240419C00041000 | 2024-04-17 3:52PM EDT | 41.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| DAL240419C00041500 | 2024-04-17 3:00PM EDT | 41.50 | 6.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DAL240419C00042000 | 2024-04-17 3:33PM EDT | 42.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| DAL240419C00042500 | 2024-04-17 3:31PM EDT | 42.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DAL240419C00043000 | 2024-04-17 3:58PM EDT | 43.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| DAL240419C00043500 | 2024-04-17 3:31PM EDT | 43.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DAL240419C00044000 | 2024-04-17 3:37PM EDT | 44.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DAL240419C00044500 | 2024-04-17 1:55PM EDT | 44.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DAL240419C00045000 | 2024-04-17 3:59PM EDT | 45.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| DAL240419C00045500 | 2024-04-17 3:59PM EDT | 45.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DAL240419C00046000 | 2024-04-17 3:59PM EDT | 46.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 0.00% |
| DAL240419C00046500 | 2024-04-17 3:56PM EDT | 46.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 0.00% |
| DAL240419C00047000 | 2024-04-17 3:58PM EDT | 47.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2,299 | 0 | 0.00% |
| DAL240419C00047500 | 2024-04-17 3:59PM EDT | 47.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,528 | 0 | 0.00% |
| DAL240419C00048000 | 2024-04-17 3:59PM EDT | 48.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,770 | 0 | 1.56% |
| DAL240419C00048500 | 2024-04-17 3:54PM EDT | 48.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 6.25% |
| DAL240419C00049000 | 2024-04-17 3:57PM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,827 | 0 | 12.50% |
| DAL240419C00050000 | 2024-04-17 3:57PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,018 | 0 | 12.50% |
| DAL240419C00051000 | 2024-04-17 3:49PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| DAL240419C00052000 | 2024-04-17 10:25AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DAL240419C00052500 | 2024-04-16 9:37AM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DAL240419C00053000 | 2024-04-12 12:25PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DAL240419C00054000 | 2024-04-11 2:36PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DAL240419C00055000 | 2024-04-17 10:10AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DAL240419C00057500 | 2024-04-09 3:32PM EDT | 57.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DAL240419C00060000 | 2024-04-11 3:32PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240419C00065000 | 2024-04-10 10:41AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DAL240419C00070000 | 2024-04-16 11:14AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240419P00020000 | 2024-03-04 4:04PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 204 | 481.25% |
| DAL240419P00023000 | 2024-04-05 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DAL240419P00025000 | 2024-03-28 12:07PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DAL240419P00028000 | 2024-03-20 11:37AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DAL240419P00030000 | 2024-04-15 12:25PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DAL240419P00031000 | 2024-04-16 10:01AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DAL240419P00032000 | 2024-04-03 2:09PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DAL240419P00033000 | 2024-04-12 1:25PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DAL240419P00034000 | 2024-04-16 10:00AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DAL240419P00035000 | 2024-04-12 3:51PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DAL240419P00036000 | 2024-04-17 2:08PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DAL240419P00037000 | 2024-04-16 9:38AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| DAL240419P00037500 | 2024-04-10 12:58PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DAL240419P00038000 | 2024-04-17 1:10PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| DAL240419P00038500 | 2024-04-12 3:32PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| DAL240419P00039000 | 2024-04-17 1:10PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| DAL240419P00039500 | 2024-04-12 1:17PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DAL240419P00040000 | 2024-04-17 10:15AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DAL240419P00040500 | 2024-04-15 3:31PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DAL240419P00041000 | 2024-04-17 2:50PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240419P00041500 | 2024-04-17 2:50PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| DAL240419P00042000 | 2024-04-17 3:00PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 50.00% |
| DAL240419P00042500 | 2024-04-17 3:00PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DAL240419P00043000 | 2024-04-17 2:38PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| DAL240419P00043500 | 2024-04-17 9:51AM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DAL240419P00044000 | 2024-04-17 3:58PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| DAL240419P00044500 | 2024-04-17 3:41PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| DAL240419P00045000 | 2024-04-17 3:59PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 25.00% |
| DAL240419P00045500 | 2024-04-17 3:42PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 25.00% |
| DAL240419P00046000 | 2024-04-17 3:50PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| DAL240419P00046500 | 2024-04-17 3:37PM EDT | 46.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,516 | 0 | 12.50% |
| DAL240419P00047000 | 2024-04-17 3:55PM EDT | 47.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,781 | 0 | 6.25% |
| DAL240419P00047500 | 2024-04-17 3:58PM EDT | 47.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,213 | 0 | 3.13% |
| DAL240419P00048000 | 2024-04-17 3:51PM EDT | 48.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,541 | 0 | 0.00% |
| DAL240419P00048500 | 2024-04-17 3:59PM EDT | 48.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| DAL240419P00049000 | 2024-04-17 2:50PM EDT | 49.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DAL240419P00050000 | 2024-04-17 10:12AM EDT | 50.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DAL240419P00051000 | 2024-04-17 3:52PM EDT | 51.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| DAL240419P00052000 | 2024-04-17 1:51PM EDT | 52.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| DAL240419P00052500 | 2024-04-17 3:07PM EDT | 52.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| DAL240419P00054000 | 2024-04-16 9:32AM EDT | 54.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240419P00055000 | 2024-04-17 11:49AM EDT | 55.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DAL240419P00056000 | 2024-04-17 3:35PM EDT | 56.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240419P00057500 | 2023-07-12 1:13PM EDT | 57.50 | 10.40 | 13.20 | 13.55 | 0.00 | - | 1 | 29 | 493.75% |
| DAL240419P00060000 | 2024-04-17 12:18PM EDT | 60.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.