Mercado fechará em 6 h 57 min
BOVESPA
124.729,40 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 0,00 (0,00%) PETROLEO CRU
76,43 -0,44 (-0,57%) OURO
2.339,30 +2,10 (+0,09%) Bitcoin USD
67.530,29 -1.715,78 (-2,48%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:50.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00050000 | 2024-05-23 3:55PM EDT | 2024-05-24 | 1.22 | 0.00 | 0.00 | 0.00 | - | 60 | 265 | 0.00% |
| DAL240531C00050000 | 2024-05-23 3:37PM EDT | 2024-05-31 | 1.47 | 0.00 | 0.00 | 0.00 | - | 340 | 450 | 0.00% |
| DAL240607C00050000 | 2024-05-23 12:52PM EDT | 2024-06-07 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| DAL240614C00050000 | 2024-05-23 2:53PM EDT | 2024-06-14 | 2.11 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 0.00% |
| DAL240621C00050000 | 2024-05-23 3:48PM EDT | 2024-06-21 | 2.44 | 0.00 | 0.00 | 0.00 | - | 220 | 17,651 | 0.00% |
| DAL240628C00050000 | 2024-05-20 11:33AM EDT | 2024-06-28 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| DAL240719C00050000 | 2024-05-23 3:00PM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 110 | 1,101 | 0.00% |
| DAL240816C00050000 | 2024-05-23 11:32AM EDT | 2024-08-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 0.00% |
| DAL240920C00050000 | 2024-05-23 3:36PM EDT | 2024-09-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 43 | 10,411 | 0.00% |
| DAL241220C00050000 | 2024-05-23 3:45PM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 37 | 287 | 0.00% |
| DAL250117C00050000 | 2024-05-23 3:06PM EDT | 2025-01-17 | 6.46 | 0.00 | 0.00 | 0.00 | - | 34 | 6,083 | 0.00% |
| DAL250321C00050000 | 2024-05-22 2:26PM EDT | 2025-03-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| DAL250620C00050000 | 2024-05-23 2:51PM EDT | 2025-06-20 | 8.13 | 0.00 | 0.00 | 0.00 | - | 27 | 1,289 | 0.00% |
| DAL251219C00050000 | 2024-05-21 10:11AM EDT | 2025-12-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 922 | 0.00% |
| DAL260116C00050000 | 2024-05-23 3:58PM EDT | 2026-01-16 | 10.15 | 0.00 | 0.00 | 0.00 | - | 16 | 785 | 0.00% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00050000 | 2024-05-23 3:57PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 427 | 722 | 12.50% |
| DAL240531P00050000 | 2024-05-23 3:34PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 567 | 5,843 | 6.25% |
| DAL240607P00050000 | 2024-05-23 2:27PM EDT | 2024-06-07 | 0.82 | 0.00 | 0.00 | 0.00 | - | 50 | 1,411 | 3.13% |
| DAL240614P00050000 | 2024-05-23 3:26PM EDT | 2024-06-14 | 1.02 | 0.00 | 0.00 | 0.00 | - | 18 | 1,581 | 3.13% |
| DAL240621P00050000 | 2024-05-23 3:34PM EDT | 2024-06-21 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1,775 | 14,670 | 3.13% |
| DAL240628P00050000 | 2024-05-23 3:15PM EDT | 2024-06-28 | 1.35 | 0.00 | 0.00 | 0.00 | - | 19 | 195 | 1.56% |
| DAL240719P00050000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 1.81 | 0.00 | 0.00 | 0.00 | - | 170 | 5,686 | 1.56% |
| DAL240816P00050000 | 2024-05-23 3:40PM EDT | 2024-08-16 | 2.34 | 0.00 | 0.00 | 0.00 | - | 21 | 928 | 1.56% |
| DAL240920P00050000 | 2024-05-23 3:49PM EDT | 2024-09-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 15 | 4,114 | 1.56% |
| DAL241220P00050000 | 2024-05-22 12:00PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 0.78% |
| DAL250117P00050000 | 2024-05-23 1:55PM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,856 | 0.78% |
| DAL250620P00050000 | 2024-05-23 3:52PM EDT | 2025-06-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 107 | 1,594 | 0.78% |
| DAL251219P00050000 | 2024-05-15 3:24PM EDT | 2025-12-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 157 | 0.39% |
| DAL260116P00050000 | 2024-05-23 1:27PM EDT | 2026-01-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 320 | 1,865 | 0.39% |
© 2024 Yahoo. Todos os direitos reservados.