La bourse est fermée
Dow Jones
39 431,51 -81,33 (-0,21 %) Nasdaq
16 388,24 +47,37 (+0,29 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0793 +0,0021 (+0,19 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 318,21 +1 578,91 (+2,78 %)
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 :
Prix d’exercice:35.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00035000 | 2024-05-08 10:16AM EDT | 2024-05-17 | 17.50 | 17.95 | 19.75 | 0.00 | - | 18 | 0 | 298.63% |
| DAL240607C00035000 | 2024-05-08 10:57AM EDT | 2024-06-07 | 17.60 | 17.90 | 19.10 | 0.00 | - | - | 3 | 113.67% |
| DAL240621C00035000 | 2024-05-10 9:35AM EDT | 2024-06-21 | 18.09 | 18.15 | 19.30 | 0.00 | - | 3 | 2,453 | 100.98% |
| DAL240920C00035000 | 2024-04-30 3:11PM EDT | 2024-09-20 | 16.38 | 18.65 | 21.15 | 0.00 | - | 1 | 789 | 76.15% |
| DAL241220C00035000 | 2024-05-13 3:24PM EDT | 2024-12-20 | 19.68 | 19.25 | 19.45 | +1.07 | +5.75% | 1 | 15 | 51.78% |
| DAL250117C00035000 | 2024-05-13 3:43PM EDT | 2025-01-17 | 19.85 | 17.90 | 20.25 | +0.90 | +4.75% | 6 | 2,449 | 58.84% |
| DAL250620C00035000 | 2024-04-30 11:25AM EDT | 2025-06-20 | 18.20 | 20.45 | 20.65 | 0.00 | - | 50 | 588 | 49.49% |
| DAL251219C00035000 | 2024-05-01 12:02PM EDT | 2025-12-19 | 18.70 | 21.45 | 24.00 | 0.00 | - | 1 | 463 | 53.78% |
| DAL260116C00035000 | 2024-05-13 9:58AM EDT | 2026-01-16 | 22.60 | 21.10 | 24.40 | +1.70 | +8.13% | 1 | 406 | 52.69% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00035000 | 2024-05-01 10:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 108 | 142.19% |
| DAL240524P00035000 | 2024-05-10 1:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 251 | 81.25% |
| DAL240621P00035000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 0.19 | 0.01 | 0.11 | 0.00 | - | 40 | 4,539 | 60.55% |
| DAL240719P00035000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 0.08 | 0.02 | 0.26 | 0.00 | - | 2 | 1 | 53.32% |
| DAL240816P00035000 | 2024-05-10 1:01PM EDT | 2024-08-16 | 0.21 | 0.04 | 0.33 | 0.00 | - | 2 | 1 | 53.32% |
| DAL240920P00035000 | 2024-05-13 1:15PM EDT | 2024-09-20 | 0.23 | 0.13 | 0.22 | -0.03 | -11.54% | 2 | 1,053 | 41.90% |
| DAL241220P00035000 | 2024-05-10 12:47PM EDT | 2024-12-20 | 0.45 | 0.42 | 0.45 | 0.00 | - | 6 | 229 | 37.70% |
| DAL250117P00035000 | 2024-05-13 3:17PM EDT | 2025-01-17 | 0.51 | 0.52 | 0.55 | -0.05 | -8.93% | 10 | 10,890 | 37.35% |
| DAL250620P00035000 | 2024-05-13 3:42PM EDT | 2025-06-20 | 0.98 | 0.96 | 1.05 | -0.09 | -8.41% | 10 | 803 | 35.30% |
| DAL251219P00035000 | 2024-05-07 11:25AM EDT | 2025-12-19 | 1.64 | 1.26 | 1.97 | 0.00 | - | 3 | 2,085 | 36.44% |
| DAL260116P00035000 | 2024-05-07 11:34AM EDT | 2026-01-16 | 1.65 | 1.67 | 1.81 | -0.20 | -10.81% | 1 | 534 | 34.49% |
