Mercado fechado

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
47,87+0,56 (+1,18%)
No fechamento: 04:00PM EDT
47,88 +0,01 (+0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:50.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DAL240405C000500002024-03-28 3:51PM EDT2024-04-050.080.070.10+0.01+14.29%21711624.51%
DAL240412C000500002024-03-28 3:53PM EDT2024-04-120.570.570.58+0.07+14.00%12919135.25%
DAL240419C000500002024-03-28 3:58PM EDT2024-04-190.730.740.77+0.05+7.35%36619,32233.74%
DAL240426C000500002024-03-28 3:56PM EDT2024-04-260.880.820.93+0.06+7.32%6727032.67%
DAL240503C000500002024-03-28 2:52PM EDT2024-05-031.150.811.20+0.20+21.05%104934.18%
DAL240517C000500002024-03-28 3:55PM EDT2024-05-171.431.401.43+0.12+9.16%1,75034232.45%
DAL240621C000500002024-03-28 3:56PM EDT2024-06-212.022.022.05+0.17+9.19%4,32916,24031.82%
DAL240920C000500002024-03-28 3:56PM EDT2024-09-203.523.453.55+0.32+10.00%636,16133.53%
DAL250117C000500002024-03-28 3:45PM EDT2025-01-175.215.205.30+0.41+8.54%2226,71636.10%
DAL250620C000500002024-03-28 12:42PM EDT2025-06-206.836.807.30+1.03+17.76%1632138.72%
DAL251219C000500002024-03-22 10:59AM EDT2025-12-197.176.259.150.00-255740.11%
DAL260116C000500002024-03-28 12:43PM EDT2026-01-168.658.609.30+0.48+5.88%954439.84%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DAL240405P000500002024-03-27 10:24AM EDT2024-04-052.251.742.33-1.45-39.19%2730.66%
DAL240412P000500002024-03-28 1:03PM EDT2024-04-122.632.522.83-0.35-11.74%21838.82%
DAL240419P000500002024-03-27 11:29AM EDT2024-04-192.752.732.80-0.95-25.68%52231.35%
DAL240503P000500002024-03-28 1:13PM EDT2024-05-033.052.373.15-0.80-20.78%4130.98%
DAL240517P000500002024-03-28 3:29PM EDT2024-05-173.303.103.35-0.62-15.82%61129.32%
DAL240621P000500002024-03-28 3:34PM EDT2024-06-213.753.703.80-0.45-10.71%446727.61%
DAL240920P000500002024-03-28 12:37PM EDT2024-09-204.804.654.80-0.33-6.43%1570626.88%
DAL250117P000500002024-03-28 2:42PM EDT2025-01-175.925.755.90-0.28-4.52%2563127.20%
DAL250620P000500002024-03-27 9:57AM EDT2025-06-207.506.657.650.00-931,23830.32%
DAL251219P000500002024-03-28 10:56AM EDT2025-12-197.716.709.25-3.44-30.85%102131.98%
DAL260116P000500002024-03-06 12:03PM EDT2026-01-1610.507.758.550.00-3337328.55%