Mercado fechado
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.465,18 +233,44 (+0,41%) PETROLEO CRU
78,87 +0,85 (+1,09%) OURO
2.393,50 +33,60 (+1,42%) Bitcoin USD
66.107,53 +4.513,73 (+7,33%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:60.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00060000 | 2024-05-15 2:07PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 34 | 325 | 59.38% |
| DAL240524C00060000 | 2024-05-14 10:16AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.10 | 0.00 | - | 2 | 273 | 45.12% |
| DAL240531C00060000 | 2024-05-14 2:50PM EDT | 2024-05-31 | 0.01 | 0.02 | 0.12 | 0.00 | - | 1 | 166 | 36.04% |
| DAL240607C00060000 | 2024-05-13 3:56PM EDT | 2024-06-07 | 0.02 | 0.06 | 0.11 | -0.08 | -80.00% | 1 | 84 | 29.79% |
| DAL240614C00060000 | 2024-05-15 1:18PM EDT | 2024-06-14 | 0.15 | 0.12 | 0.16 | -0.01 | -6.25% | 2 | 35 | 28.52% |
| DAL240621C00060000 | 2024-05-15 3:35PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.22 | -0.02 | -9.09% | 74 | 33,653 | 27.88% |
| DAL240628C00060000 | 2024-05-15 9:58AM EDT | 2024-06-28 | 0.34 | 0.19 | 0.40 | -0.03 | -8.11% | 2 | 90 | 30.37% |
| DAL240719C00060000 | 2024-05-15 1:26PM EDT | 2024-07-19 | 0.71 | 0.67 | 0.70 | -0.01 | -1.39% | 77 | 333 | 30.32% |
| DAL240816C00060000 | 2024-05-15 12:57PM EDT | 2024-08-16 | 1.16 | 1.10 | 1.15 | +0.03 | +2.65% | 12 | 188 | 31.01% |
| DAL240920C00060000 | 2024-05-15 2:40PM EDT | 2024-09-20 | 1.67 | 1.62 | 1.71 | -0.04 | -2.34% | 15 | 3,466 | 31.79% |
| DAL241220C00060000 | 2024-05-15 2:01PM EDT | 2024-12-20 | 3.11 | 3.05 | 3.15 | -0.19 | -5.76% | 3 | 273 | 33.88% |
| DAL250117C00060000 | 2024-05-15 3:52PM EDT | 2025-01-17 | 3.53 | 3.50 | 3.60 | -0.22 | -5.87% | 6 | 3,563 | 34.60% |
| DAL250620C00060000 | 2024-05-15 12:12PM EDT | 2025-06-20 | 5.40 | 4.70 | 5.40 | -0.02 | -0.37% | 13 | 1,158 | 35.41% |
| DAL251219C00060000 | 2024-05-14 3:38PM EDT | 2025-12-19 | 7.15 | 6.45 | 9.10 | 0.00 | - | 10 | 691 | 43.17% |
| DAL260116C00060000 | 2024-05-13 12:31PM EDT | 2026-01-16 | 7.76 | 6.70 | 7.60 | 0.00 | - | 8 | 328 | 36.72% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00060000 | 2024-05-15 10:13AM EDT | 2024-05-17 | 6.75 | 5.80 | 8.75 | -0.06 | -0.88% | 5 | 0 | 129.30% |
| DAL240621P00060000 | 2024-05-07 9:45AM EDT | 2024-06-21 | 7.72 | 6.70 | 6.90 | 0.00 | - | 3 | 7 | 25.78% |
| DAL240719P00060000 | 2024-05-09 9:56AM EDT | 2024-07-19 | 8.05 | 6.95 | 7.15 | 0.00 | - | 31 | 31 | 25.29% |
| DAL240816P00060000 | 2024-05-07 2:45PM EDT | 2024-08-16 | 8.22 | 7.25 | 7.45 | 0.00 | - | - | 2 | 25.56% |
| DAL240920P00060000 | 2024-05-15 1:26PM EDT | 2024-09-20 | 7.65 | 7.55 | 7.70 | -0.45 | -5.56% | 1 | 183 | 24.55% |
| DAL250117P00060000 | 2024-05-15 12:18PM EDT | 2025-01-17 | 8.75 | 8.65 | 9.35 | 0.00 | - | 3 | 248 | 28.65% |
| DAL250620P00060000 | 2024-05-09 3:58PM EDT | 2025-06-20 | 10.10 | 8.90 | 9.85 | 0.00 | - | 1 | 64 | 24.90% |
| DAL251219P00060000 | 2024-01-25 1:35PM EDT | 2025-12-19 | 20.55 | 18.25 | 19.20 | 0.00 | - | 2 | 3 | 54.02% |
| DAL260116P00060000 | 2024-05-14 3:02PM EDT | 2026-01-16 | 11.10 | 10.65 | 11.80 | +0.26 | +2.40% | 7 | 35 | 27.48% |
© 2024 Yahoo. Todos os direitos reservados.