Mercado fechará em 2 h 9 min
BOVESPA
126.544,86 +1.899,28 (+1,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.483,19 +397,35 (+0,70%) PETROLEO CRU
83,83 +0,26 (+0,31%) OURO
2.348,20 +5,70 (+0,24%) Bitcoin USD
63.967,25 -618,60 (-0,96%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:51PM EDT. Mercado aberto.
Preço de exercício:45.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426C00045000 | 2024-04-26 12:47PM EDT | 2024-04-26 | 4.40 | 4.55 | 4.65 | -0.45 | -9.28% | 12 | 235 | 84.38% |
| DAL240503C00045000 | 2024-04-26 10:59AM EDT | 2024-05-03 | 4.50 | 4.65 | 5.05 | +0.20 | +4.65% | 2 | 81 | 54.69% |
| DAL240510C00045000 | 2024-04-26 12:47PM EDT | 2024-05-10 | 4.60 | 4.80 | 4.90 | -0.32 | -6.50% | 1 | 71 | 42.58% |
| DAL240517C00045000 | 2024-04-26 1:11PM EDT | 2024-05-17 | 4.80 | 4.85 | 4.95 | +0.20 | +4.35% | 33 | 797 | 37.11% |
| DAL240524C00045000 | 2024-04-25 2:30PM EDT | 2024-05-24 | 4.52 | 5.00 | 5.10 | 0.00 | - | 4 | 274 | 37.01% |
| DAL240531C00045000 | 2024-04-24 2:33PM EDT | 2024-05-31 | 3.83 | 5.05 | 5.20 | 0.00 | - | 2 | 57 | 35.79% |
| DAL240621C00045000 | 2024-04-26 1:31PM EDT | 2024-06-21 | 5.57 | 5.50 | 5.60 | -0.13 | -2.28% | 56 | 10,914 | 35.72% |
| DAL240920C00045000 | 2024-04-26 12:00PM EDT | 2024-09-20 | 7.00 | 7.05 | 7.15 | -0.20 | -2.78% | 53 | 8,427 | 37.13% |
| DAL250117C00045000 | 2024-04-25 3:08PM EDT | 2025-01-17 | 8.70 | 8.75 | 8.90 | -0.13 | -1.47% | 1 | 4,253 | 39.28% |
| DAL250620C00045000 | 2024-04-26 12:10PM EDT | 2025-06-20 | 10.43 | 10.40 | 10.55 | +0.23 | +2.25% | 15 | 579 | 39.87% |
| DAL251219C00045000 | 2024-04-24 1:28PM EDT | 2025-12-19 | 10.85 | 11.30 | 12.25 | 0.00 | - | 12 | 847 | 40.68% |
| DAL260116C00045000 | 2024-04-24 2:47PM EDT | 2026-01-16 | 11.30 | 12.35 | 12.45 | 0.00 | - | 2 | 261 | 40.61% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426P00045000 | 2024-04-25 3:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 1,125 | 78.13% |
| DAL240503P00045000 | 2024-04-26 1:06PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | 0.00 | - | 41 | 865 | 37.50% |
| DAL240510P00045000 | 2024-04-26 12:01PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.12 | 0.00 | - | 4 | 865 | 34.47% |
| DAL240517P00045000 | 2024-04-26 1:18PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.24 | -0.01 | -4.35% | 125 | 9,935 | 34.33% |
| DAL240524P00045000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 0.34 | 0.32 | 0.34 | -0.01 | -2.86% | 88 | 56 | 33.35% |
| DAL240531P00045000 | 2024-04-26 9:55AM EDT | 2024-05-31 | 0.43 | 0.39 | 0.44 | 0.00 | - | 6 | 35 | 32.72% |
| DAL240621P00045000 | 2024-04-26 1:15PM EDT | 2024-06-21 | 0.71 | 0.68 | 0.70 | -0.01 | -1.39% | 527 | 6,578 | 31.10% |
| DAL240920P00045000 | 2024-04-26 12:31PM EDT | 2024-09-20 | 1.85 | 1.76 | 1.80 | -0.25 | -11.90% | 21 | 836 | 30.54% |
| DAL241220P00045000 | 2024-04-23 3:20PM EDT | 2024-12-20 | 2.55 | 2.62 | 2.67 | -0.22 | -7.94% | 15 | 54 | 30.38% |
| DAL250117P00045000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 2.93 | 2.86 | 2.91 | -0.09 | -2.98% | 28 | 3,718 | 30.36% |
| DAL250620P00045000 | 2024-04-26 9:45AM EDT | 2025-06-20 | 3.90 | 3.80 | 3.90 | -0.10 | -2.50% | 300 | 1,627 | 29.42% |
| DAL251219P00045000 | 2024-03-11 10:21AM EDT | 2025-12-19 | 7.55 | 4.70 | 5.70 | 0.00 | - | 1 | 268 | 32.42% |
| DAL260116P00045000 | 2024-04-22 1:39PM EDT | 2026-01-16 | 5.20 | 4.85 | 5.15 | 0.00 | - | 1 | 199 | 29.36% |
© 2024 Yahoo. Todos os direitos reservados.