Marchés français ouverture 13 min
Dow Jones
39 431,51 -81,29 (-0,21 %) Nasdaq
16 388,24 +47,34 (+0,29 %) Nikkei 225
38 356,06 +176,60 (+0,46 %) EUR/USD
1,0790 -0,0003 (-0,03 %) HANG SENG
19 102,35 -12,71 (-0,07 %) Bitcoin EUR
57 467,20 +485,70 (+0,85 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00045000 | 2024-05-13 3:39PM EDT | 2024-05-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DAL240524C00045000 | 2024-05-13 3:56PM EDT | 2024-05-24 | 8.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DAL240531C00045000 | 2024-05-10 12:46PM EDT | 2024-05-31 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240607C00045000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 7.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DAL240621C00045000 | 2024-05-13 3:25PM EDT | 2024-06-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| DAL240719C00045000 | 2024-05-13 3:32PM EDT | 2024-07-19 | 9.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL240816C00045000 | 2024-05-13 2:04PM EDT | 2024-08-16 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240920C00045000 | 2024-05-13 12:45PM EDT | 2024-09-20 | 10.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DAL241220C00045000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250117C00045000 | 2024-05-13 2:15PM EDT | 2025-01-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| DAL250620C00045000 | 2024-05-13 3:31PM EDT | 2025-06-20 | 13.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DAL251219C00045000 | 2024-05-10 1:31PM EDT | 2025-12-19 | 13.93 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 0.00% |
| DAL260116C00045000 | 2024-05-13 9:52AM EDT | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00045000 | 2024-05-13 2:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DAL240524P00045000 | 2024-05-13 2:29PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DAL240531P00045000 | 2024-05-13 3:03PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| DAL240607P00045000 | 2024-05-13 9:52AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL240614P00045000 | 2024-05-10 12:57PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DAL240621P00045000 | 2024-05-13 3:48PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| DAL240719P00045000 | 2024-05-13 12:27PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| DAL240816P00045000 | 2024-05-13 12:31PM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DAL240920P00045000 | 2024-05-13 11:51AM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| DAL241220P00045000 | 2024-05-13 3:56PM EDT | 2024-12-20 | 1.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DAL250117P00045000 | 2024-05-13 3:40PM EDT | 2025-01-17 | 2.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| DAL250620P00045000 | 2024-05-09 11:22AM EDT | 2025-06-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| DAL251219P00045000 | 2024-05-09 3:50PM EDT | 2025-12-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DAL260116P00045000 | 2024-05-07 11:17AM EDT | 2026-01-16 | 4.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
