La bourse est fermée
Dow Jones
39 482,20 +50,69 (+0,13 %) Nasdaq
16 483,67 +95,43 (+0,58 %) Nikkei 225
38 356,06 +176,60 (+0,46 %) EUR/USD
1,0826 +0,0033 (+0,30 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
56 722,09 -1 253,80 (-2,16 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:16PM EDT. Marché ouvert.
Prix d’exercice:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00047000 | 2024-05-14 11:38AM EDT | 2024-05-17 | 6.11 | 6.15 | 6.25 | -0.02 | -0.33% | 109 | 15,031 | 64.84% |
| DAL240524C00047000 | 2024-05-14 9:51AM EDT | 2024-05-24 | 6.32 | 6.20 | 6.35 | +0.76 | +13.67% | 4 | 74 | 53.22% |
| DAL240531C00047000 | 2024-05-14 12:28PM EDT | 2024-05-31 | 6.35 | 6.30 | 6.50 | +0.61 | +10.63% | 1 | 42 | 48.83% |
| DAL240607C00047000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 5.55 | 6.40 | 6.50 | 0.00 | - | 5 | 107 | 41.41% |
| DAL240621C00047000 | 2024-05-14 9:33AM EDT | 2024-06-21 | 6.30 | 6.65 | 6.75 | -0.30 | -4.55% | 1 | 5,687 | 39.70% |
| DAL240920C00047000 | 2024-05-13 3:52PM EDT | 2024-09-20 | 7.75 | 8.25 | 8.40 | 0.00 | - | 3 | 1,344 | 39.51% |
| DAL241220C00047000 | 2024-05-13 3:56PM EDT | 2024-12-20 | 9.70 | 9.70 | 9.80 | 0.00 | - | 11 | 338 | 40.39% |
| DAL250117C00047000 | 2024-05-14 12:56PM EDT | 2025-01-17 | 10.10 | 10.10 | 10.25 | -0.34 | -3.26% | 9 | 2,550 | 41.03% |
| DAL250620C00047000 | 2024-05-10 10:06AM EDT | 2025-06-20 | 11.30 | 11.15 | 11.95 | 0.00 | - | 1 | 660 | 40.94% |
| DAL251219C00047000 | 2024-05-10 1:31PM EDT | 2025-12-19 | 12.46 | 13.50 | 13.90 | 0.00 | - | 2 | 388 | 42.20% |
| DAL260116C00047000 | 2024-05-06 1:02PM EDT | 2026-01-16 | 12.65 | 13.80 | 13.95 | 0.00 | - | 483 | 613 | 41.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00047000 | 2024-05-14 1:40PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1,400 | 9,678 | 56.25% |
| DAL240524P00047000 | 2024-05-10 1:20PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.07 | 0.00 | - | 3 | 138 | 42.19% |
| DAL240531P00047000 | 2024-05-13 1:52PM EDT | 2024-05-31 | 0.07 | 0.02 | 0.46 | 0.00 | - | 102 | 194 | 53.42% |
| DAL240607P00047000 | 2024-05-13 10:43AM EDT | 2024-06-07 | 0.13 | 0.11 | 0.13 | 0.00 | - | 26 | 227 | 31.93% |
| DAL240614P00047000 | 2024-05-14 1:44PM EDT | 2024-06-14 | 0.19 | 0.19 | 0.21 | 0.00 | - | 2 | 118 | 31.74% |
| DAL240621P00047000 | 2024-05-14 1:40PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.29 | +0.02 | +7.69% | 17 | 6,642 | 31.45% |
| DAL240920P00047000 | 2024-05-14 1:36PM EDT | 2024-09-20 | 1.44 | 1.40 | 1.44 | +0.06 | +4.35% | 13 | 1,949 | 31.45% |
| DAL241220P00047000 | 2024-05-10 11:24AM EDT | 2024-12-20 | 2.55 | 2.33 | 2.39 | 0.00 | - | 1 | 34 | 31.38% |
| DAL250117P00047000 | 2024-05-14 11:23AM EDT | 2025-01-17 | 2.63 | 2.57 | 2.65 | +0.05 | +1.94% | 35 | 3,529 | 31.36% |
| DAL250620P00047000 | 2024-05-13 9:57AM EDT | 2025-06-20 | 3.45 | 3.60 | 3.70 | 0.00 | - | 1 | 932 | 30.21% |
| DAL251219P00047000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 6.30 | 2.46 | 4.75 | 0.00 | - | 3 | 200 | 29.58% |
| DAL260116P00047000 | 2024-05-13 1:40PM EDT | 2026-01-16 | 4.72 | 4.15 | 4.85 | 0.00 | - | 1 | 1,711 | 29.31% |
