La bourse est fermée
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
1,0815 -0,0012 (-0,11 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 417,41 -2 037,41 (-3,16 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621C00018000 | 2024-04-12 10:34AM EDT | 18.00 | 28.35 | 34.40 | 36.20 | 0.00 | - | 1 | 120 | 346.58% |
| DAL240621C00020000 | 2024-03-13 11:20AM EDT | 20.00 | 23.83 | 25.65 | 27.25 | 0.00 | - | 6 | 428 | 0.00% |
| DAL240621C00021000 | 2024-02-22 11:51AM EDT | 21.00 | 21.25 | 23.70 | 24.95 | 0.00 | - | 1 | 178 | 0.00% |
| DAL240621C00022000 | 2024-04-03 11:28AM EDT | 22.00 | 24.92 | 29.20 | 29.40 | 0.00 | - | 1 | 200 | 143.36% |
| DAL240621C00023000 | 2024-04-04 2:00PM EDT | 23.00 | 24.85 | 27.60 | 30.35 | 0.00 | - | 2 | 577 | 204.69% |
| DAL240621C00024000 | 2024-04-19 10:08AM EDT | 24.00 | 24.80 | 27.70 | 30.05 | 0.00 | - | 2 | 106 | 244.14% |
| DAL240621C00025000 | 2024-05-02 10:27AM EDT | 25.00 | 25.65 | 24.75 | 27.25 | 0.00 | - | 5 | 1,036 | 202.25% |
| DAL240621C00027000 | 2024-05-22 11:52AM EDT | 27.00 | 24.30 | 24.25 | 24.65 | -0.50 | -2.02% | 3 | 147 | 131.06% |
| DAL240621C00028000 | 2024-04-15 2:36PM EDT | 28.00 | 18.85 | 24.20 | 26.95 | 0.00 | - | 10 | 805 | 230.66% |
| DAL240621C00029000 | 2024-05-14 10:37AM EDT | 29.00 | 24.15 | 22.25 | 22.40 | 0.00 | - | 29 | 51 | 104.10% |
| DAL240621C00030000 | 2024-05-15 10:26AM EDT | 30.00 | 21.00 | 21.25 | 21.40 | -2.55 | -10.83% | 1 | 905 | 98.63% |
| DAL240621C00031000 | 2024-05-23 1:43PM EDT | 31.00 | 20.00 | 20.25 | 21.00 | -0.50 | -2.44% | 1 | 77 | 119.24% |
| DAL240621C00032000 | 2024-05-15 1:45PM EDT | 32.00 | 21.44 | 17.90 | 20.05 | 0.00 | - | 5 | 3,602 | 135.35% |
| DAL240621C00033000 | 2024-05-23 9:55AM EDT | 33.00 | 17.90 | 16.50 | 19.95 | +1.82 | +11.32% | 4 | 0 | 65.63% |
| DAL240621C00034000 | 2024-05-13 9:53AM EDT | 34.00 | 20.00 | 15.30 | 17.45 | 0.00 | - | 5 | 799 | 89.45% |
| DAL240621C00035000 | 2024-05-23 9:53AM EDT | 35.00 | 16.00 | 16.30 | 17.00 | -2.32 | -12.66% | 10 | 2,451 | 96.48% |
| DAL240621C00036000 | 2024-05-09 9:59AM EDT | 36.00 | 16.40 | 15.30 | 15.45 | 0.00 | - | 2 | 746 | 73.34% |
| DAL240621C00037000 | 2024-05-22 2:27PM EDT | 37.00 | 14.45 | 14.30 | 14.45 | 0.00 | - | 6 | 1,254 | 68.56% |
| DAL240621C00038000 | 2024-05-20 9:31AM EDT | 38.00 | 15.00 | 13.30 | 13.80 | 0.00 | - | 1 | 661 | 74.61% |
| DAL240621C00039000 | 2024-05-20 3:38PM EDT | 39.00 | 14.32 | 12.35 | 12.50 | 0.00 | - | 1 | 1,530 | 62.50% |
| DAL240621C00040000 | 2024-05-23 3:06PM EDT | 40.00 | 11.20 | 10.15 | 12.35 | -0.47 | -4.03% | 1 | 3,387 | 93.02% |
| DAL240621C00041000 | 2024-05-21 1:45PM EDT | 41.00 | 11.50 | 10.35 | 11.05 | 0.00 | - | 1 | 1,804 | 65.53% |
| DAL240621C00042000 | 2024-05-23 3:08PM EDT | 42.00 | 9.20 | 7.35 | 9.50 | -1.25 | -11.96% | 13 | 7,342 | 52.15% |
| DAL240621C00043000 | 2024-05-23 1:43PM EDT | 43.00 | 8.15 | 8.40 | 8.55 | -0.60 | -6.86% | 11 | 2,802 | 49.46% |
| DAL240621C00045000 | 2024-05-23 11:29AM EDT | 45.00 | 6.10 | 6.50 | 6.65 | -0.59 | -8.82% | 46 | 10,428 | 42.97% |
| DAL240621C00047000 | 2024-05-23 2:02PM EDT | 47.00 | 4.40 | 4.70 | 4.90 | -0.85 | -16.19% | 61 | 5,658 | 39.01% |
| DAL240621C00050000 | 2024-05-23 3:47PM EDT | 50.00 | 2.44 | 2.51 | 2.55 | -0.29 | -10.58% | 220 | 17,820 | 32.67% |
| DAL240621C00052500 | 2024-05-23 3:51PM EDT | 52.50 | 1.20 | 1.23 | 1.26 | -0.17 | -12.41% | 354 | 17,723 | 31.01% |
| DAL240621C00055000 | 2024-05-23 3:59PM EDT | 55.00 | 0.48 | 0.48 | 0.50 | -0.06 | -11.11% | 10,408 | 77,456 | 29.59% |
| DAL240621C00057500 | 2024-05-23 3:04PM EDT | 57.50 | 0.16 | 0.15 | 0.19 | -0.05 | -23.81% | 37 | 3,133 | 29.98% |
| DAL240621C00060000 | 2024-05-23 2:37PM EDT | 60.00 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 18 | 33,585 | 32.23% |
| DAL240621C00062500 | 2024-05-23 12:50PM EDT | 62.50 | 0.04 | 0.02 | 0.10 | 0.00 | - | 203 | 432 | 39.45% |
| DAL240621C00065000 | 2024-05-23 12:36PM EDT | 65.00 | 0.05 | 0.01 | 0.10 | +0.02 | +66.67% | 6 | 1,636 | 45.51% |
| DAL240621C00070000 | 2024-05-22 10:32AM EDT | 70.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 1,328 | 50.78% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621P00018000 | 2024-04-08 10:49AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,857 | 145.31% |
| DAL240621P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 826 | 50.00% |
| DAL240621P00021000 | 2024-01-26 4:53PM EDT | 21.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 43 | 344 | 155.08% |
| DAL240621P00022000 | 2024-02-23 11:19AM EDT | 22.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 50 | 111 | 174.22% |
| DAL240621P00023000 | 2024-03-20 2:30PM EDT | 23.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 517 | 120.31% |
| DAL240621P00024000 | 2024-03-21 12:24PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 58 | 117.58% |
| DAL240621P00025000 | 2024-04-26 1:24PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,908 | 96.88% |
| DAL240621P00027000 | 2024-04-17 9:57AM EDT | 27.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 438 | 100.78% |
| DAL240621P00028000 | 2024-05-03 2:09PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,179 | 82.81% |
| DAL240621P00029000 | 2024-05-10 2:04PM EDT | 29.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1,346 | 96.09% |
| DAL240621P00030000 | 2024-05-23 11:38AM EDT | 30.00 | 0.03 | 0.00 | 0.14 | -0.02 | -40.00% | 1 | 8,692 | 89.84% |
| DAL240621P00031000 | 2024-05-13 10:28AM EDT | 31.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 1,008 | 5,224 | 89.06% |
| DAL240621P00032000 | 2024-05-21 12:22PM EDT | 32.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 25 | 5,325 | 84.96% |
| DAL240621P00033000 | 2024-05-13 9:30AM EDT | 33.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 15 | 2,008 | 67.19% |
| DAL240621P00034000 | 2024-05-02 11:35AM EDT | 34.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 773 | 75.39% |
| DAL240621P00035000 | 2024-05-21 3:50PM EDT | 35.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 4,557 | 62.50% |
| DAL240621P00036000 | 2024-05-17 3:19PM EDT | 36.00 | 0.20 | 0.02 | 0.05 | 0.00 | - | 5 | 463 | 56.25% |
| DAL240621P00037000 | 2024-05-22 3:07PM EDT | 37.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 1,000 | 4,137 | 56.64% |
| DAL240621P00038000 | 2024-05-22 1:37PM EDT | 38.00 | 0.05 | 0.02 | 0.49 | 0.00 | - | 1 | 1,961 | 69.24% |
| DAL240621P00039000 | 2024-05-17 2:04PM EDT | 39.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 2 | 1,314 | 56.25% |
| DAL240621P00040000 | 2024-05-22 2:18PM EDT | 40.00 | 0.09 | 0.03 | 0.08 | +0.04 | +80.00% | 3 | 3,400 | 47.07% |
| DAL240621P00041000 | 2024-05-23 12:03PM EDT | 41.00 | 0.08 | 0.03 | 0.08 | +0.01 | +14.29% | 280 | 1,332 | 42.97% |
| DAL240621P00042000 | 2024-05-23 12:51PM EDT | 42.00 | 0.08 | 0.04 | 0.09 | +0.02 | +33.33% | 67 | 2,413 | 39.84% |
| DAL240621P00043000 | 2024-05-23 3:02PM EDT | 43.00 | 0.10 | 0.06 | 0.11 | -0.01 | -9.09% | 56 | 2,907 | 37.50% |
| DAL240621P00045000 | 2024-05-23 10:03AM EDT | 45.00 | 0.19 | 0.17 | 0.20 | +0.06 | +46.15% | 1,511 | 5,645 | 33.89% |
| DAL240621P00047000 | 2024-05-23 2:07PM EDT | 47.00 | 0.44 | 0.37 | 0.40 | +0.09 | +25.71% | 41 | 6,587 | 31.30% |
| DAL240621P00050000 | 2024-05-23 3:34PM EDT | 50.00 | 1.21 | 1.12 | 1.16 | +0.16 | +15.24% | 1,775 | 13,930 | 29.25% |
| DAL240621P00052500 | 2024-05-23 3:50PM EDT | 52.50 | 2.37 | 2.34 | 2.38 | +0.21 | +9.63% | 302 | 4,026 | 27.83% |
| DAL240621P00055000 | 2024-05-23 3:30PM EDT | 55.00 | 4.20 | 4.05 | 4.20 | +0.29 | +7.20% | 30 | 972 | 27.15% |
| DAL240621P00057500 | 2024-05-22 10:01AM EDT | 57.50 | 5.70 | 6.30 | 6.45 | 0.00 | - | 1 | 272 | 28.32% |
| DAL240621P00060000 | 2024-05-07 9:45AM EDT | 60.00 | 7.72 | 8.70 | 10.85 | 0.00 | - | 3 | 0 | 61.38% |
| DAL240621P00065000 | 2024-05-21 10:05AM EDT | 65.00 | 12.65 | 13.25 | 13.85 | 0.00 | - | 1 | 1 | 40.63% |
| DAL240621P00070000 | 2023-10-18 10:58AM EDT | 70.00 | 36.90 | 31.65 | 36.40 | 0.00 | - | 1 | 0 | 355.69% |
