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
1,0817 -0,0011 (-0,10 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 230,89 -1 862,01 (-2,91 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620C00018000 | 2024-05-17 10:30AM EDT | 18.00 | 35.65 | 31.60 | 36.45 | 0.00 | - | 1 | 27 | 72.61% |
| DAL250620C00020000 | 2024-05-13 9:58AM EDT | 20.00 | 34.61 | 29.50 | 34.50 | 0.00 | - | 10 | 62 | 65.48% |
| DAL250620C00023000 | 2024-05-10 9:31AM EDT | 23.00 | 31.00 | 27.00 | 31.95 | 0.00 | - | 2 | 103 | 64.75% |
| DAL250620C00025000 | 2024-05-03 11:37AM EDT | 25.00 | 27.22 | 25.00 | 30.00 | 0.00 | - | 4 | 89 | 59.40% |
| DAL250620C00028000 | 2024-02-20 10:41AM EDT | 28.00 | 14.70 | 18.85 | 20.75 | 0.00 | - | 3 | 53 | 0.00% |
| DAL250620C00030000 | 2024-05-13 3:30PM EDT | 30.00 | 25.40 | 20.95 | 23.05 | 0.00 | - | 4 | 309 | 52.91% |
| DAL250620C00032000 | 2024-05-06 12:38PM EDT | 32.00 | 22.66 | 21.00 | 22.10 | 0.00 | - | 1 | 187 | 52.71% |
| DAL250620C00035000 | 2024-05-14 9:49AM EDT | 35.00 | 20.72 | 18.55 | 18.80 | 0.00 | - | 1 | 588 | 47.51% |
| DAL250620C00037000 | 2024-05-17 9:30AM EDT | 37.00 | 18.50 | 15.65 | 17.20 | 0.00 | - | 1 | 670 | 45.79% |
| DAL250620C00040000 | 2024-05-21 2:22PM EDT | 40.00 | 15.84 | 14.60 | 14.85 | 0.00 | - | 2 | 308 | 43.09% |
| DAL250620C00042000 | 2024-05-22 11:52AM EDT | 42.00 | 13.80 | 13.05 | 13.40 | 0.00 | - | 1 | 1,219 | 41.70% |
| DAL250620C00045000 | 2024-05-22 11:27AM EDT | 45.00 | 11.75 | 11.15 | 11.35 | 0.00 | - | 2 | 569 | 39.77% |
| DAL250620C00047000 | 2024-05-21 2:20PM EDT | 47.00 | 11.05 | 9.30 | 10.15 | 0.00 | - | 1 | 658 | 38.95% |
| DAL250620C00050000 | 2024-05-23 2:51PM EDT | 50.00 | 8.13 | 8.25 | 8.45 | -1.22 | -13.05% | 27 | 1,290 | 37.59% |
| DAL250620C00052500 | 2024-05-23 1:26PM EDT | 52.50 | 6.93 | 6.90 | 7.15 | -0.62 | -8.21% | 1 | 4,154 | 36.42% |
| DAL250620C00055000 | 2024-05-20 3:54PM EDT | 55.00 | 7.20 | 5.85 | 6.05 | 0.00 | - | 33 | 860 | 35.66% |
| DAL250620C00057500 | 2024-05-23 2:35PM EDT | 57.50 | 4.76 | 4.50 | 5.05 | -1.39 | -22.60% | 10 | 1,258 | 34.84% |
| DAL250620C00060000 | 2024-05-23 11:43AM EDT | 60.00 | 3.94 | 3.95 | 4.40 | -0.66 | -14.35% | 310 | 1,209 | 35.17% |
| DAL250620C00062500 | 2024-05-20 10:18AM EDT | 62.50 | 4.14 | 3.25 | 3.40 | 0.00 | - | 138 | 145 | 33.28% |
| DAL250620C00065000 | 2024-05-22 10:52AM EDT | 65.00 | 3.05 | 2.19 | 2.89 | 0.00 | - | 6 | 1,326 | 33.36% |
| DAL250620C00070000 | 2024-05-23 9:35AM EDT | 70.00 | 1.75 | 1.64 | 1.84 | -0.65 | -27.08% | 1,498 | 1,058 | 32.01% |
| DAL250620C00075000 | 2024-05-23 1:01PM EDT | 75.00 | 1.06 | 1.04 | 1.60 | -0.54 | -33.75% | 1 | 536 | 34.39% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620P00018000 | 2024-05-23 1:44PM EDT | 18.00 | 0.12 | 0.01 | 0.21 | +0.01 | +9.09% | 2 | 307 | 54.39% |
| DAL250620P00020000 | 2024-04-25 11:47AM EDT | 20.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 2 | 669 | 54.39% |
| DAL250620P00023000 | 2024-05-23 1:44PM EDT | 23.00 | 0.18 | 0.17 | 0.28 | -0.03 | -14.29% | 2 | 253 | 45.02% |
| DAL250620P00025000 | 2024-05-22 3:41PM EDT | 25.00 | 0.33 | 0.20 | 1.50 | 0.00 | - | 2 | 1,182 | 52.69% |
| DAL250620P00028000 | 2024-05-20 3:45PM EDT | 28.00 | 0.44 | 0.12 | 0.69 | 0.00 | - | 3 | 831 | 43.19% |
| DAL250620P00030000 | 2024-05-23 11:42AM EDT | 30.00 | 0.82 | 0.48 | 0.78 | +0.30 | +57.69% | 13 | 5,470 | 40.41% |
| DAL250620P00032000 | 2024-05-23 1:46PM EDT | 32.00 | 0.71 | 0.45 | 1.80 | +0.05 | +7.58% | 2 | 1,977 | 47.63% |
| DAL250620P00035000 | 2024-05-22 3:13PM EDT | 35.00 | 0.98 | 0.92 | 1.12 | -0.09 | -8.41% | 2 | 818 | 34.60% |
| DAL250620P00037000 | 2024-05-17 11:31AM EDT | 37.00 | 1.15 | 1.18 | 1.70 | 0.00 | - | 1 | 916 | 35.89% |
| DAL250620P00040000 | 2024-05-23 10:19AM EDT | 40.00 | 1.85 | 1.74 | 1.89 | +0.02 | +1.09% | 43 | 1,094 | 31.34% |
| DAL250620P00042000 | 2024-05-23 3:59PM EDT | 42.00 | 2.27 | 2.20 | 2.27 | +0.09 | +4.13% | 200 | 1,287 | 29.91% |
| DAL250620P00045000 | 2024-05-23 10:18AM EDT | 45.00 | 3.15 | 2.43 | 3.20 | 0.00 | - | 31 | 2,364 | 29.15% |
| DAL250620P00047000 | 2024-05-22 10:11AM EDT | 47.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 1 | 1,196 | 28.42% |
| DAL250620P00050000 | 2024-05-23 3:52PM EDT | 50.00 | 5.05 | 4.90 | 5.10 | +0.55 | +12.22% | 107 | 1,587 | 27.19% |
| DAL250620P00052500 | 2024-05-22 9:41AM EDT | 52.50 | 5.85 | 6.05 | 6.30 | 0.00 | - | 2 | 1,079 | 26.28% |
| DAL250620P00055000 | 2024-05-21 12:32PM EDT | 55.00 | 7.16 | 7.40 | 8.55 | 0.00 | - | 30 | 522 | 29.55% |
| DAL250620P00057500 | 2024-04-01 3:38PM EDT | 57.50 | 11.20 | 9.20 | 12.50 | 0.00 | - | 1 | 28 | 40.31% |
| DAL250620P00060000 | 2024-05-09 3:58PM EDT | 60.00 | 10.10 | 10.50 | 11.80 | 0.00 | - | 1 | 64 | 28.26% |
| DAL250620P00065000 | 2024-05-06 11:23AM EDT | 65.00 | 13.80 | 14.30 | 15.55 | 0.00 | - | 10 | 11 | 26.93% |
| DAL250620P00070000 | 2024-05-02 9:56AM EDT | 70.00 | 19.80 | 18.10 | 20.05 | 0.00 | - | 57 | 58 | 28.08% |
