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
38 934,27 +48,10 (+0,12 %) EUR/USD
1,0805 -0,0089 (-0,82 %) Gold future
2 328,90 -62,00 (-2,59 %) Bitcoin EUR
65 441,85 -185,38 (-0,28 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:03PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117C00015000 | 2024-06-05 3:06PM EDT | 15.00 | 36.70 | 35.15 | 36.10 | 0.00 | - | 10 | 51 | 83.59% |
| DAL250117C00018000 | 2024-02-16 4:57PM EDT | 18.00 | 22.77 | 24.65 | 26.80 | 0.00 | - | 1 | 29 | 0.00% |
| DAL250117C00020000 | 2024-05-17 11:57AM EDT | 20.00 | 33.70 | 30.70 | 31.00 | 0.00 | - | 1 | 82 | 74.71% |
| DAL250117C00023000 | 2024-04-18 11:39AM EDT | 23.00 | 26.56 | 29.70 | 31.35 | 0.00 | - | 5 | 28 | 115.70% |
| DAL250117C00025000 | 2024-05-17 3:57PM EDT | 25.00 | 28.51 | 25.65 | 26.30 | 0.00 | - | 1 | 360 | 62.06% |
| DAL250117C00028000 | 2024-05-29 9:37AM EDT | 28.00 | 20.75 | 22.90 | 24.15 | 0.00 | - | 2 | 821 | 64.28% |
| DAL250117C00030000 | 2024-05-16 3:39PM EDT | 30.00 | 23.69 | 21.15 | 22.10 | 0.00 | - | 13 | 1,105 | 59.81% |
| DAL250117C00032000 | 2024-05-29 9:33AM EDT | 32.00 | 18.00 | 19.35 | 19.75 | 0.00 | - | 3 | 5,761 | 52.93% |
| DAL250117C00035000 | 2024-06-06 1:18PM EDT | 35.00 | 17.06 | 16.80 | 17.00 | 0.00 | - | 1 | 2,436 | 50.51% |
| DAL250117C00037000 | 2024-06-05 1:36PM EDT | 37.00 | 15.00 | 15.10 | 15.25 | 0.00 | - | 2 | 1,173 | 47.75% |
| DAL250117C00040000 | 2024-06-06 1:18PM EDT | 40.00 | 12.81 | 12.55 | 12.75 | 0.00 | - | 1 | 5,428 | 44.26% |
| DAL250117C00042000 | 2024-06-05 3:09PM EDT | 42.00 | 12.25 | 11.05 | 11.20 | 0.00 | - | 9 | 8,754 | 42.43% |
| DAL250117C00045000 | 2024-06-06 3:13PM EDT | 45.00 | 9.10 | 9.00 | 9.10 | 0.00 | - | 5 | 3,931 | 40.45% |
| DAL250117C00047000 | 2024-06-07 12:17PM EDT | 47.00 | 7.85 | 7.70 | 7.80 | +0.41 | +5.51% | 5 | 4,969 | 39.11% |
| DAL250117C00050000 | 2024-06-06 12:00PM EDT | 50.00 | 6.36 | 6.00 | 6.15 | 0.00 | - | 1 | 6,047 | 37.94% |
| DAL250117C00052500 | 2024-06-07 11:36AM EDT | 52.50 | 4.85 | 4.80 | 4.95 | -0.05 | -1.02% | 2 | 6,836 | 36.98% |
| DAL250117C00055000 | 2024-06-06 3:55PM EDT | 55.00 | 3.90 | 3.80 | 3.90 | 0.00 | - | 4 | 3,532 | 35.97% |
| DAL250117C00057500 | 2024-06-06 1:05PM EDT | 57.50 | 3.11 | 2.93 | 3.05 | 0.00 | - | 67 | 987 | 35.28% |
| DAL250117C00060000 | 2024-06-06 3:44PM EDT | 60.00 | 2.36 | 2.25 | 2.31 | 0.00 | - | 86 | 3,887 | 34.36% |
| DAL250117C00062500 | 2024-06-07 9:43AM EDT | 62.50 | 1.75 | 1.70 | 1.76 | -0.08 | -4.37% | 2 | 626 | 33.89% |
| DAL250117C00065000 | 2024-06-06 2:08PM EDT | 65.00 | 1.37 | 1.29 | 1.33 | 0.00 | - | 20 | 11,378 | 33.51% |
| DAL250117C00070000 | 2024-06-05 1:41PM EDT | 70.00 | 0.57 | 0.72 | 0.77 | 0.00 | - | 40 | 1,594 | 33.28% |
| DAL250117C00075000 | 2024-06-03 10:53AM EDT | 75.00 | 0.41 | 0.41 | 0.45 | 0.00 | - | 4 | 60 | 33.35% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117P00015000 | 2024-04-23 10:14AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 2,179 | 25.00% |
| DAL250117P00018000 | 2024-06-06 1:41PM EDT | 18.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 2 | 1,907 | 65.72% |
| DAL250117P00020000 | 2024-06-06 1:42PM EDT | 20.00 | 0.07 | 0.06 | 0.20 | 0.00 | - | 3 | 874 | 59.47% |
| DAL250117P00023000 | 2024-06-05 2:58PM EDT | 23.00 | 0.20 | 0.02 | 0.25 | 0.00 | - | 2 | 3,320 | 51.56% |
| DAL250117P00025000 | 2024-06-06 3:02PM EDT | 25.00 | 0.23 | 0.06 | 0.28 | 0.00 | - | 2 | 6,493 | 53.17% |
| DAL250117P00028000 | 2024-06-06 3:01PM EDT | 28.00 | 0.24 | 0.10 | 0.46 | 0.00 | - | 2 | 3,992 | 50.83% |
| DAL250117P00030000 | 2024-06-06 12:38PM EDT | 30.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 10,192 | 43.02% |
| DAL250117P00032000 | 2024-06-07 12:48PM EDT | 32.00 | 0.37 | 0.18 | 0.60 | 0.00 | - | 4 | 8,238 | 43.90% |
| DAL250117P00035000 | 2024-06-05 3:32PM EDT | 35.00 | 0.57 | 0.51 | 0.58 | +0.02 | +3.64% | 2 | 10,862 | 36.57% |
| DAL250117P00037000 | 2024-06-04 1:32PM EDT | 37.00 | 0.82 | 0.70 | 0.77 | 0.00 | - | 2 | 5,532 | 35.01% |
| DAL250117P00040000 | 2024-06-07 12:14PM EDT | 40.00 | 1.18 | 1.13 | 1.22 | -0.09 | -7.09% | 52 | 14,195 | 33.45% |
| DAL250117P00042000 | 2024-06-05 2:53PM EDT | 42.00 | 1.56 | 1.53 | 1.61 | 0.00 | - | 2 | 4,612 | 32.35% |
| DAL250117P00045000 | 2024-06-05 2:53PM EDT | 45.00 | 2.35 | 2.35 | 2.42 | 0.00 | - | 20 | 9,811 | 31.10% |
| DAL250117P00047000 | 2024-06-07 12:07PM EDT | 47.00 | 3.05 | 3.05 | 3.10 | -0.01 | -0.33% | 14 | 3,638 | 30.27% |
| DAL250117P00050000 | 2024-06-07 12:05PM EDT | 50.00 | 4.30 | 4.30 | 4.40 | -0.06 | -1.38% | 40 | 1,918 | 29.32% |
| DAL250117P00052500 | 2024-06-06 2:15PM EDT | 52.50 | 5.65 | 5.55 | 5.65 | 0.00 | - | 35 | 712 | 28.15% |
| DAL250117P00055000 | 2024-06-03 3:51PM EDT | 55.00 | 6.74 | 7.00 | 7.10 | 0.00 | - | 5 | 272 | 26.91% |
| DAL250117P00057500 | 2024-05-30 9:45AM EDT | 57.50 | 9.30 | 8.65 | 8.80 | 0.00 | - | 1 | 307 | 25.94% |
| DAL250117P00060000 | 2024-06-07 11:18AM EDT | 60.00 | 10.55 | 10.55 | 10.65 | -0.20 | -1.86% | 10 | 248 | 24.59% |
| DAL250117P00062500 | 2024-05-31 9:36AM EDT | 62.50 | 12.39 | 12.55 | 12.70 | 0.00 | - | 4 | 5 | 23.37% |
| DAL250117P00065000 | 2024-06-03 12:35PM EDT | 65.00 | 14.65 | 14.65 | 14.90 | 0.00 | - | 2 | 367 | 22.02% |
| DAL250117P00070000 | 2024-05-17 9:30AM EDT | 70.00 | 17.55 | 19.45 | 19.75 | 0.00 | - | 9 | 0 | 23.39% |
