Marchés français ouverture 7 h 14 min
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0818 0,0000 (-0,00 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 634,06 -1 242,43 (-1,95 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607C00035000 | 2024-05-14 10:57AM EDT | 35.00 | 18.30 | 16.20 | 16.35 | 0.00 | - | 4 | 7 | 92.19% |
| DAL240607C00038000 | 2024-05-14 11:43AM EDT | 38.00 | 15.35 | 12.35 | 13.70 | 0.00 | - | - | 4 | 112.11% |
| DAL240607C00039000 | 2024-05-15 10:53AM EDT | 39.00 | 14.40 | 11.30 | 13.25 | 0.00 | - | - | 5 | 69.14% |
| DAL240607C00040000 | 2024-05-14 11:26AM EDT | 40.00 | 13.25 | 10.40 | 11.85 | 0.00 | - | - | 3 | 104.98% |
| DAL240607C00042000 | 2024-05-02 12:06PM EDT | 42.00 | 8.77 | 9.25 | 9.40 | 0.00 | - | - | 1 | 58.40% |
| DAL240607C00044000 | 2024-04-26 9:58AM EDT | 44.00 | 5.80 | 6.45 | 7.75 | 0.00 | - | 1 | 1 | 70.31% |
| DAL240607C00045000 | 2024-05-07 9:30AM EDT | 45.00 | 7.66 | 5.85 | 6.65 | 0.00 | - | 5 | 10 | 58.89% |
| DAL240607C00046000 | 2024-05-17 3:21PM EDT | 46.00 | 6.97 | 5.10 | 5.45 | 0.00 | - | 10 | 23 | 42.97% |
| DAL240607C00047000 | 2024-05-08 3:58PM EDT | 47.00 | 5.55 | 4.20 | 4.50 | 0.00 | - | 5 | 107 | 38.82% |
| DAL240607C00048000 | 2024-05-23 10:13AM EDT | 48.00 | 3.50 | 2.19 | 4.60 | -2.18 | -38.38% | 1 | 24 | 65.33% |
| DAL240607C00049000 | 2024-05-23 12:13PM EDT | 49.00 | 2.41 | 2.50 | 2.80 | -1.48 | -38.05% | 1 | 19 | 34.42% |
| DAL240607C00050000 | 2024-05-23 12:52PM EDT | 50.00 | 1.78 | 1.95 | 2.04 | -0.56 | -23.93% | 5 | 67 | 32.08% |
| DAL240607C00051000 | 2024-05-23 3:42PM EDT | 51.00 | 1.28 | 1.34 | 1.41 | -0.31 | -19.50% | 83 | 133 | 30.62% |
| DAL240607C00052000 | 2024-05-23 3:57PM EDT | 52.00 | 0.90 | 0.86 | 0.92 | -0.21 | -18.92% | 32 | 653 | 29.69% |
| DAL240607C00053000 | 2024-05-23 2:43PM EDT | 53.00 | 0.50 | 0.52 | 0.57 | -0.21 | -29.58% | 69 | 1,175 | 29.25% |
| DAL240607C00054000 | 2024-05-23 11:16AM EDT | 54.00 | 0.26 | 0.30 | 0.34 | -0.10 | -27.78% | 6 | 446 | 29.20% |
| DAL240607C00055000 | 2024-05-23 1:57PM EDT | 55.00 | 0.17 | 0.17 | 0.19 | -0.11 | -39.29% | 8 | 213 | 29.10% |
| DAL240607C00056000 | 2024-05-23 11:43AM EDT | 56.00 | 0.10 | 0.08 | 0.12 | -0.08 | -44.44% | 10 | 129 | 30.27% |
| DAL240607C00057000 | 2024-05-23 11:36AM EDT | 57.00 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 11 | 286 | 32.42% |
| DAL240607C00058000 | 2024-05-17 11:51AM EDT | 58.00 | 0.15 | 0.02 | 0.18 | 0.00 | - | 1 | 35 | 42.68% |
| DAL240607C00059000 | 2024-05-16 9:52AM EDT | 59.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 25 | 57.13% |
| DAL240607C00060000 | 2024-05-22 2:37PM EDT | 60.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 3 | 170 | 50.39% |
| DAL240607C00061000 | 2024-05-20 1:37PM EDT | 61.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 200 | 201 | 53.61% |
| DAL240607C00062000 | 2024-05-16 11:35AM EDT | 62.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 6 | 45 | 56.64% |
| DAL240607C00063000 | 2024-05-16 3:03PM EDT | 63.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 180 | 180 | 86.13% |
| DAL240607C00064000 | 2024-05-20 3:51PM EDT | 64.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 200 | 249 | 90.53% |
| DAL240607C00065000 | 2024-05-09 1:42PM EDT | 65.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 280 | 69 | 94.73% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607P00039000 | 2024-05-01 11:36AM EDT | 39.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 16 | 60.16% |
| DAL240607P00040000 | 2024-05-02 10:42AM EDT | 40.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | - | 25 | 55.08% |
| DAL240607P00041000 | 2024-05-07 1:44PM EDT | 41.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 80 | 8 | 83.11% |
| DAL240607P00042000 | 2024-05-07 1:23PM EDT | 42.00 | 0.21 | 0.02 | 0.10 | 0.00 | - | 8 | 32 | 50.78% |
| DAL240607P00043000 | 2024-05-17 2:39PM EDT | 43.00 | 0.04 | 0.03 | 0.11 | 0.00 | - | 200 | 160 | 51.37% |
| DAL240607P00044000 | 2024-05-17 2:33PM EDT | 44.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 100 | 133 | 45.70% |
| DAL240607P00045000 | 2024-05-23 10:26AM EDT | 45.00 | 0.10 | 0.06 | 0.15 | +0.02 | +25.00% | 1 | 110 | 43.16% |
| DAL240607P00046000 | 2024-05-22 2:23PM EDT | 46.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 8 | 87 | 35.45% |
| DAL240607P00047000 | 2024-05-22 2:23PM EDT | 47.00 | 0.18 | 0.14 | 0.16 | +0.01 | +5.88% | 14 | 227 | 32.23% |
| DAL240607P00048000 | 2024-05-23 10:39AM EDT | 48.00 | 0.35 | 0.24 | 0.27 | +0.07 | +25.00% | 18 | 143 | 30.96% |
| DAL240607P00049000 | 2024-05-22 11:45AM EDT | 49.00 | 0.46 | 0.40 | 0.45 | +0.16 | +53.33% | 4 | 262 | 29.98% |
| DAL240607P00050000 | 2024-05-23 2:27PM EDT | 50.00 | 0.82 | 0.66 | 0.72 | +0.17 | +26.15% | 50 | 1,404 | 29.05% |
| DAL240607P00051000 | 2024-05-23 10:36AM EDT | 51.00 | 1.10 | 1.04 | 1.12 | +0.09 | +8.91% | 22 | 3,577 | 28.52% |
| DAL240607P00052000 | 2024-05-23 10:19AM EDT | 52.00 | 1.65 | 1.56 | 1.63 | -0.05 | -2.94% | 17 | 3,811 | 27.54% |
| DAL240607P00053000 | 2024-05-23 3:08PM EDT | 53.00 | 2.41 | 2.05 | 2.45 | +0.41 | +20.50% | 16 | 2,331 | 31.40% |
| DAL240607P00054000 | 2024-05-22 1:45PM EDT | 54.00 | 3.07 | 2.77 | 3.10 | +0.32 | +11.64% | 1 | 3,459 | 27.83% |
| DAL240607P00055000 | 2024-05-17 12:11PM EDT | 55.00 | 2.42 | 2.99 | 4.90 | 0.00 | - | 20 | 40 | 57.91% |
