Mercado fechará em 3 h 41 min

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
44,92-0,35 (-0,78%)
A partir de 12:19PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara25 de junho de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DAL210625C000350002021-06-18 9:42AM EDT35.0010.629.709.950.00-214164.06%
DAL210625C000390002021-06-21 9:58AM EDT39.006.255.755.900.00-170.00%
DAL210625C000400002021-06-24 10:46AM EDT40.004.804.754.85-0.55-10.28%4300.00%
DAL210625C000410002021-06-23 12:55PM EDT41.003.883.803.95-0.50-11.42%11270.31%
DAL210625C000420002021-06-23 1:07PM EDT42.002.832.832.87-0.47-14.24%2760.00%
DAL210625C000430002021-06-24 11:54AM EDT43.001.791.841.87-0.61-25.42%1553470.00%
DAL210625C000440002021-06-24 11:58AM EDT44.000.870.890.92-0.47-35.07%3681,39814.06%
DAL210625C000450002021-06-24 12:00PM EDT45.000.230.230.23-0.32-58.18%1,7741,86120.31%
DAL210625C000460002021-06-24 11:44AM EDT46.000.050.040.05-0.09-64.29%5094,54626.76%
DAL210625C000470002021-06-24 11:58AM EDT47.000.010.010.02-0.04-80.00%4104,08635.16%
DAL210625C000480002021-06-24 11:41AM EDT48.000.020.010.02-0.01-33.33%442,94348.44%
DAL210625C000490002021-06-24 11:13AM EDT49.000.010.000.010.00-31,13950.00%
DAL210625C000500002021-06-24 11:14AM EDT50.000.010.000.010.00-72,56259.38%
DAL210625C000510002021-06-23 3:02PM EDT51.000.010.000.01-0.01-50.00%739068.75%
DAL210625C000520002021-06-23 9:30AM EDT52.000.030.000.010.00-27352578.13%
DAL210625C000530002021-06-23 2:05PM EDT53.000.040.000.030.00-2029298.44%
DAL210625C000540002021-06-18 1:37PM EDT54.000.030.000.030.00-54322109.38%
DAL210625C000550002021-06-21 3:47PM EDT55.000.010.000.010.00-18640103.13%
DAL210625C000600002021-06-21 9:52AM EDT60.000.010.000.250.00-1348219.53%
Opções de vendapara25 de junho de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DAL210625P000350002021-06-22 9:30AM EDT35.000.010.000.010.00-11,081128.13%
DAL210625P000370002021-06-21 1:31PM EDT37.000.010.001.340.00-2289263.67%
DAL210625P000380002021-06-24 11:57AM EDT38.000.010.000.020.00-121096.88%
DAL210625P000390002021-06-23 12:50PM EDT39.000.010.000.020.00-218184.38%
DAL210625P000400002021-06-23 11:26AM EDT40.000.020.000.020.00-71,09170.31%
DAL210625P000410002021-06-24 10:01AM EDT41.000.010.000.01-0.01-50.00%41,70353.13%
DAL210625P000420002021-06-24 11:57AM EDT42.000.030.010.030.00-111,32753.13%
DAL210625P000430002021-06-24 11:16AM EDT43.000.030.020.04-0.01-25.00%52295439.84%
DAL210625P000440002021-06-24 11:57AM EDT44.000.080.080.09+0.01+14.29%9804,86929.49%
DAL210625P000450002021-06-24 11:29AM EDT45.000.440.390.41+0.18+69.23%4613,32827.54%
DAL210625P000460002021-06-24 12:01PM EDT46.001.221.201.22+0.45+58.44%2701,70837.31%
DAL210625P000470002021-06-24 11:36AM EDT47.002.292.182.20+0.56+32.37%9034252.34%
DAL210625P000480002021-06-24 9:38AM EDT48.002.973.153.30+0.29+10.82%3248674.22%
DAL210625P000490002021-06-23 3:56PM EDT49.003.754.154.250.00-118885.55%
DAL210625P000500002021-06-24 11:17AM EDT50.005.255.155.20+0.55+11.70%16894.53%
DAL210625P000510002021-06-15 9:30AM EDT51.006.006.156.20+0.86+16.73%653107.81%
DAL210625P000520002021-06-22 12:50PM EDT52.006.657.157.250.00-24126.56%
DAL210625P000530002021-06-21 10:17AM EDT53.007.508.058.250.00-1314124.61%
DAL210625P000540002021-06-17 9:42AM EDT54.009.109.159.30+0.85+10.30%31157.81%
DAL210625P000550002021-06-16 12:39PM EDT55.009.5310.1010.250.00-11155.47%
DAL210625P000600002021-06-08 2:36PM EDT60.0012.8015.1515.300.00-1719224.22%