Marchés français ouverture 7 h 31 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
62 576,28 -1 289,70 (-2,02 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240719C00030000 | 2024-05-10 11:36AM EDT | 30.00 | 22.62 | 20.05 | 23.55 | 0.00 | - | - | 2 | 98.24% |
| DAL240719C00040000 | 2024-05-22 3:19PM EDT | 40.00 | 11.86 | 11.55 | 11.75 | 0.00 | - | 1 | 45 | 52.44% |
| DAL240719C00045000 | 2024-05-23 3:03PM EDT | 45.00 | 6.90 | 7.00 | 7.15 | -0.30 | -4.17% | 5 | 29 | 40.85% |
| DAL240719C00050000 | 2024-05-23 3:00PM EDT | 50.00 | 3.25 | 3.35 | 3.45 | -0.30 | -8.45% | 110 | 1,060 | 34.94% |
| DAL240719C00052500 | 2024-05-23 3:47PM EDT | 52.50 | 2.00 | 2.06 | 2.10 | -0.27 | -11.89% | 151 | 1,368 | 32.76% |
| DAL240719C00055000 | 2024-05-23 3:46PM EDT | 55.00 | 1.15 | 1.15 | 1.19 | -0.16 | -12.21% | 10,179 | 7,464 | 31.67% |
| DAL240719C00057500 | 2024-05-23 1:46PM EDT | 57.50 | 0.54 | 0.59 | 0.63 | -0.11 | -16.92% | 32 | 815 | 31.08% |
| DAL240719C00060000 | 2024-05-23 12:09PM EDT | 60.00 | 0.27 | 0.28 | 0.33 | -0.12 | -30.77% | 59 | 276 | 31.20% |
| DAL240719C00062500 | 2024-05-22 10:39AM EDT | 62.50 | 0.20 | 0.13 | 0.19 | +0.01 | +5.26% | 2 | 33 | 32.28% |
| DAL240719C00065000 | 2024-05-20 12:30PM EDT | 65.00 | 0.15 | 0.06 | 0.17 | 0.00 | - | 1 | 2 | 36.23% |
| DAL240719C00070000 | 2024-05-22 2:58PM EDT | 70.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 200 | 290 | 47.85% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240719P00030000 | 2024-05-13 12:27PM EDT | 30.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 30 | 55 | 69.53% |
| DAL240719P00035000 | 2024-05-22 10:45AM EDT | 35.00 | 0.05 | 0.05 | 0.16 | 0.00 | - | 10 | 169 | 51.17% |
| DAL240719P00040000 | 2024-05-20 11:35AM EDT | 40.00 | 0.11 | 0.08 | 0.20 | 0.00 | - | 11 | 15 | 40.53% |
| DAL240719P00045000 | 2024-05-23 3:55PM EDT | 45.00 | 0.53 | 0.51 | 0.55 | +0.01 | +1.92% | 46 | 179 | 33.11% |
| DAL240719P00050000 | 2024-05-23 3:19PM EDT | 50.00 | 1.81 | 1.79 | 1.83 | +0.04 | +2.26% | 170 | 5,620 | 29.61% |
| DAL240719P00052500 | 2024-05-23 3:55PM EDT | 52.50 | 3.03 | 2.95 | 3.05 | +0.12 | +4.12% | 447 | 7,293 | 28.44% |
| DAL240719P00055000 | 2024-05-22 3:41PM EDT | 55.00 | 4.40 | 4.55 | 4.65 | 0.00 | - | 39 | 259 | 26.81% |
| DAL240719P00057500 | 2024-05-20 10:07AM EDT | 57.50 | 5.35 | 6.50 | 6.70 | 0.00 | - | 4 | 34 | 26.66% |
| DAL240719P00060000 | 2024-05-17 3:19PM EDT | 60.00 | 7.40 | 8.75 | 8.95 | 0.00 | - | 2 | 33 | 25.78% |
