Marchés français ouverture 8 h 32 min
Dow Jones
39 558,11 +126,60 (+0,32 %) Nasdaq
16 511,18 +122,94 (+0,75 %) Nikkei 225
38 356,06 +176,60 (+0,46 %) EUR/USD
1,0820 +0,0027 (+0,25 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
56 990,58 -1 082,09 (-1,86 %)
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 :
Prix d’exercice:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00042000 | 2024-05-10 12:42PM EDT | 2024-05-17 | 11.40 | 10.50 | 11.20 | +0.85 | +8.06% | 2 | 16 | 135.94% |
| DAL240524C00042000 | 2024-05-14 12:55PM EDT | 2024-05-24 | 11.20 | 10.70 | 11.60 | -0.30 | -2.61% | 4 | 72 | 75.20% |
| DAL240531C00042000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 7.05 | 9.70 | 12.05 | 0.00 | - | - | 19 | 108.20% |
| DAL240607C00042000 | 2024-05-02 12:06PM EDT | 2024-06-07 | 8.77 | 10.40 | 13.35 | 0.00 | - | - | 1 | 85.84% |
| DAL240621C00042000 | 2024-05-14 3:47PM EDT | 2024-06-21 | 11.48 | 10.80 | 12.00 | -0.12 | -1.03% | 2 | 7,357 | 53.22% |
| DAL240920C00042000 | 2024-05-14 11:20AM EDT | 2024-09-20 | 12.35 | 11.30 | 12.45 | -0.40 | -3.14% | 1 | 1,141 | 45.68% |
| DAL241220C00042000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 10.55 | 12.55 | 13.45 | 0.00 | - | 1 | 63 | 44.26% |
| DAL250117C00042000 | 2024-05-14 12:29PM EDT | 2025-01-17 | 13.80 | 13.65 | 13.85 | +0.10 | +0.73% | 6 | 8,764 | 44.93% |
| DAL250620C00042000 | 2024-05-13 3:52PM EDT | 2025-06-20 | 15.33 | 14.95 | 16.25 | 0.00 | - | 6 | 1,224 | 49.63% |
| DAL251219C00042000 | 2024-05-09 10:41AM EDT | 2025-12-19 | 15.69 | 15.95 | 17.85 | 0.00 | - | 1 | 1,699 | 48.80% |
| DAL260116C00042000 | 2024-05-09 10:56AM EDT | 2026-01-16 | 16.64 | 15.75 | 17.80 | 0.00 | - | 2 | 69 | 47.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00042000 | 2024-05-10 10:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.23 | 0.00 | - | 642 | 3,218 | 130.47% |
| DAL240524P00042000 | 2024-05-10 10:38AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 154 | 59.38% |
| DAL240531P00042000 | 2024-05-09 10:27AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 275 | 51.56% |
| DAL240607P00042000 | 2024-05-07 1:23PM EDT | 2024-06-07 | 0.21 | 0.01 | 0.75 | 0.00 | - | 8 | 32 | 68.46% |
| DAL240614P00042000 | 2024-05-10 10:31AM EDT | 2024-06-14 | 0.33 | 0.04 | 0.42 | 0.00 | - | 1 | 118 | 53.42% |
| DAL240621P00042000 | 2024-05-14 2:42PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 17 | 2,414 | 39.94% |
| DAL240628P00042000 | 2024-05-13 10:54AM EDT | 2024-06-28 | 0.02 | 0.04 | 0.75 | 0.00 | - | 8 | 8 | 50.98% |
| DAL240920P00042000 | 2024-05-14 10:15AM EDT | 2024-09-20 | 0.61 | 0.56 | 0.60 | +0.04 | +7.02% | 2 | 4,619 | 34.18% |
| DAL241220P00042000 | 2024-05-02 9:52AM EDT | 2024-12-20 | 1.19 | 0.63 | 1.23 | -0.51 | -30.00% | 1 | 23 | 33.44% |
| DAL250117P00042000 | 2024-05-14 10:55AM EDT | 2025-01-17 | 1.40 | 1.36 | 1.41 | +0.03 | +2.19% | 3 | 4,598 | 33.20% |
| DAL250620P00042000 | 2024-05-13 9:48AM EDT | 2025-06-20 | 2.16 | 2.17 | 2.26 | 0.00 | - | 1 | 1,252 | 31.96% |
| DAL251219P00042000 | 2024-05-07 11:25AM EDT | 2025-12-19 | 3.18 | 2.95 | 3.25 | 0.00 | - | 1 | 206 | 31.70% |
| DAL260116P00042000 | 2024-05-07 11:39AM EDT | 2026-01-16 | 3.25 | 2.53 | 3.30 | -0.13 | -3.85% | 30 | 82 | 31.21% |
