La bourse est fermée
CAC 40
8 001,80 -38,32 (-0,48 %) Euro Stoxx 50
5 051,31 -17,78 (-0,35 %) Dow Jones
38 798,99 -87,18 (-0,22 %) EUR/USD
1,0804 -0,0091 (-0,83 %) Gold future
2 310,60 -80,30 (-3,36 %) Bitcoin EUR
64 070,40 -1 373,95 (-2,10 %)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240614C00030000 | 2024-06-04 10:33AM EDT | 30.00 | 21.20 | 19.00 | 21.70 | 0.00 | - | 1 | 2 | 320.90% |
| DAL240614C00037000 | 2024-06-05 10:26AM EDT | 37.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240614C00037500 | 2024-06-04 10:46AM EDT | 37.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240614C00038000 | 2024-06-04 11:44AM EDT | 38.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DAL240614C00038500 | 2024-06-04 10:57AM EDT | 38.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240614C00039000 | 2024-06-04 10:57AM EDT | 39.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240614C00039500 | 2024-06-04 10:46AM EDT | 39.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240614C00040000 | 2024-06-04 10:21AM EDT | 40.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240614C00041000 | 2024-06-06 10:35AM EDT | 41.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240614C00042000 | 2024-06-03 1:10PM EDT | 42.00 | 8.65 | 8.40 | 10.15 | 0.00 | - | 2 | 2 | 131.64% |
| DAL240614C00042500 | 2024-06-04 1:53PM EDT | 42.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL240614C00043000 | 2024-06-04 10:47AM EDT | 43.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240614C00044000 | 2024-05-20 10:26AM EDT | 44.00 | 9.12 | 5.80 | 7.60 | 0.00 | - | 4 | 9 | 73.83% |
| DAL240614C00045000 | 2024-06-06 3:04PM EDT | 45.00 | 5.52 | 4.40 | 6.85 | 0.00 | - | 2 | 6 | 58.79% |
| DAL240614C00046000 | 2024-05-31 11:40AM EDT | 46.00 | 4.50 | 4.30 | 4.65 | 0.00 | - | 4 | 20 | 52.05% |
| DAL240614C00046500 | 2024-06-04 12:35PM EDT | 46.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240614C00047000 | 2024-06-06 3:48PM EDT | 47.00 | 3.72 | 3.50 | 3.65 | 0.00 | - | 2 | 22 | 43.07% |
| DAL240614C00047500 | 2024-06-04 10:33AM EDT | 47.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240614C00048000 | 2024-06-07 2:15PM EDT | 48.00 | 2.57 | 2.59 | 2.78 | -0.10 | -3.75% | 1 | 16 | 40.63% |
| DAL240614C00048500 | 2024-06-07 2:43PM EDT | 48.50 | 2.34 | 2.01 | 3.25 | -0.27 | -10.34% | 2 | 119 | 50.00% |
| DAL240614C00049000 | 2024-06-07 3:25PM EDT | 49.00 | 1.84 | 1.78 | 1.87 | -0.06 | -3.16% | 17 | 24 | 33.59% |
| DAL240614C00049500 | 2024-06-06 2:16PM EDT | 49.50 | 1.58 | 1.42 | 1.50 | 0.00 | - | 19 | 217 | 32.42% |
| DAL240614C00050000 | 2024-06-07 3:55PM EDT | 50.00 | 1.16 | 1.11 | 1.15 | -0.14 | -10.77% | 132 | 599 | 30.76% |
| DAL240614C00051000 | 2024-06-07 3:59PM EDT | 51.00 | 0.62 | 0.61 | 0.64 | -0.15 | -19.48% | 539 | 760 | 29.79% |
| DAL240614C00052000 | 2024-06-07 3:50PM EDT | 52.00 | 0.33 | 0.30 | 0.33 | -0.10 | -23.26% | 591 | 845 | 29.88% |
| DAL240614C00053000 | 2024-06-07 3:54PM EDT | 53.00 | 0.16 | 0.14 | 0.16 | -0.09 | -36.00% | 493 | 783 | 30.47% |
| DAL240614C00054000 | 2024-06-07 3:54PM EDT | 54.00 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 163 | 305 | 32.62% |
| DAL240614C00055000 | 2024-06-07 3:11PM EDT | 55.00 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 6 | 547 | 35.74% |
| DAL240614C00056000 | 2024-06-07 9:56AM EDT | 56.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 13 | 82 | 40.23% |
| DAL240614C00057000 | 2024-06-07 3:22PM EDT | 57.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 14 | 100 | 50.98% |
| DAL240614C00058000 | 2024-06-06 2:29PM EDT | 58.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 89 | 48.83% |
| DAL240614C00059000 | 2024-06-04 12:52PM EDT | 59.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 8 | 92 | 66.21% |
| DAL240614C00060000 | 2024-06-05 3:42PM EDT | 60.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 20 | 91 | 62.50% |
| DAL240614C00061000 | 2024-05-28 10:14AM EDT | 61.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 126 | 58.59% |
| DAL240614C00062000 | 2024-05-23 12:13PM EDT | 62.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 70 | 67 | 59.38% |
| DAL240614C00063000 | 2024-06-06 2:39PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 62.50% |
| DAL240614C00064000 | 2024-06-07 2:23PM EDT | 64.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 0 | 64.06% |
| DAL240614C00065000 | 2024-06-06 1:17PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 62.50% |
| DAL240614C00070000 | 2024-06-06 12:26PM EDT | 70.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 20 | 28 | 106.64% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240614P00030000 | 2024-05-29 9:30AM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 231.84% |
| DAL240614P00035000 | 2024-06-04 9:55AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 26 | 96.88% |
| DAL240614P00039000 | 2024-06-06 11:15AM EDT | 39.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 101 | 108 | 142.68% |
| DAL240614P00040000 | 2024-06-07 10:51AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,010 | 59.38% |
| DAL240614P00040500 | 2024-06-04 3:40PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DAL240614P00041000 | 2024-06-07 3:00PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 264 | 18 | 53.13% |
| DAL240614P00042000 | 2024-06-07 12:21PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 40 | 162 | 54.69% |
| DAL240614P00042500 | 2024-06-05 10:02AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| DAL240614P00043000 | 2024-06-05 10:10AM EDT | 43.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 510 | 418 | 54.69% |
| DAL240614P00044000 | 2024-06-07 12:34PM EDT | 44.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 10 | 243 | 49.22% |
| DAL240614P00044500 | 2024-06-06 11:22AM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DAL240614P00045000 | 2024-06-07 2:58PM EDT | 45.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 37 | 164 | 42.19% |
| DAL240614P00045500 | 2024-06-06 11:22AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DAL240614P00046000 | 2024-06-07 2:56PM EDT | 46.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 17 | 137 | 38.28% |
| DAL240614P00046500 | 2024-06-05 2:45PM EDT | 46.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL240614P00047000 | 2024-06-07 3:19PM EDT | 47.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 455 | 914 | 33.99% |
| DAL240614P00047500 | 2024-06-07 3:21PM EDT | 47.50 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 18 | 38 | 32.52% |
| DAL240614P00048000 | 2024-06-07 3:48PM EDT | 48.00 | 0.16 | 0.14 | 0.18 | -0.09 | -36.00% | 174 | 827 | 32.13% |
| DAL240614P00048500 | 2024-06-07 3:42PM EDT | 48.50 | 0.23 | 0.21 | 0.25 | -0.11 | -32.35% | 100 | 130 | 31.15% |
| DAL240614P00049000 | 2024-06-07 3:58PM EDT | 49.00 | 0.32 | 0.31 | 0.35 | -0.13 | -28.89% | 647 | 514 | 30.37% |
| DAL240614P00049500 | 2024-06-07 3:48PM EDT | 49.50 | 0.45 | 0.45 | 0.48 | -0.11 | -19.64% | 370 | 633 | 29.49% |
| DAL240614P00050000 | 2024-06-07 3:44PM EDT | 50.00 | 0.64 | 0.62 | 0.66 | -0.09 | -12.33% | 586 | 4,967 | 29.10% |
| DAL240614P00051000 | 2024-06-07 3:41PM EDT | 51.00 | 1.13 | 1.12 | 1.16 | -0.18 | -13.74% | 164 | 3,105 | 28.42% |
| DAL240614P00052000 | 2024-06-07 3:56PM EDT | 52.00 | 1.81 | 1.65 | 1.88 | -0.15 | -7.65% | 377 | 284 | 29.49% |
| DAL240614P00053000 | 2024-06-07 2:54PM EDT | 53.00 | 2.74 | 2.48 | 2.94 | +0.26 | +10.48% | 46 | 48 | 41.60% |
| DAL240614P00054000 | 2024-06-07 10:26AM EDT | 54.00 | 3.52 | 3.50 | 3.70 | +0.54 | +18.12% | 10 | 4 | 36.52% |
| DAL240614P00055000 | 2024-06-07 10:10AM EDT | 55.00 | 4.55 | 2.86 | 5.30 | -0.31 | -6.38% | 2 | 2 | 75.49% |
| DAL240614P00057000 | 2024-05-14 3:39PM EDT | 57.00 | 4.16 | 5.05 | 7.55 | 0.00 | - | - | 0 | 103.52% |
| DAL240614P00070000 | 2024-05-29 9:30AM EDT | 70.00 | 20.76 | 17.50 | 20.25 | 0.00 | - | 3 | 0 | 171.09% |
