La bourse est fermée
Dow Jones
39 391,09 -40,42 (-0,10 %) Nasdaq
16 416,68 +28,44 (+0,17 %) Nikkei 225
38 356,06 +176,60 (+0,46 %) EUR/USD
1,0819 +0,0026 (+0,24 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
56 722,47 -1 559,36 (-2,68 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:05PM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00050000 | 2024-05-14 12:00PM EDT | 2024-05-17 | 3.17 | 3.15 | 3.30 | -0.03 | -0.94% | 31 | 14,927 | 50.78% |
| DAL240524C00050000 | 2024-05-13 12:35PM EDT | 2024-05-24 | 3.40 | 3.35 | 3.45 | -0.34 | -9.09% | 10 | 358 | 40.67% |
| DAL240531C00050000 | 2024-05-14 10:37AM EDT | 2024-05-31 | 3.40 | 3.50 | 3.65 | -0.41 | -10.76% | 2 | 129 | 37.70% |
| DAL240607C00050000 | 2024-05-13 10:14AM EDT | 2024-06-07 | 3.96 | 3.75 | 3.85 | -0.04 | -1.00% | 1 | 68 | 36.60% |
| DAL240614C00050000 | 2024-05-14 12:27PM EDT | 2024-06-14 | 4.05 | 3.90 | 4.05 | +0.07 | +1.76% | 2 | 16 | 36.23% |
| DAL240621C00050000 | 2024-05-14 12:14PM EDT | 2024-06-21 | 4.15 | 4.10 | 4.20 | +0.14 | +3.49% | 216 | 18,106 | 35.40% |
| DAL240628C00050000 | 2024-05-13 3:53PM EDT | 2024-06-28 | 4.38 | 4.30 | 4.45 | 0.00 | - | 1 | 1 | 36.45% |
| DAL240719C00050000 | 2024-05-14 9:51AM EDT | 2024-07-19 | 5.05 | 4.95 | 5.05 | -0.20 | -3.81% | 17 | 486 | 37.65% |
| DAL240816C00050000 | 2024-05-14 10:16AM EDT | 2024-08-16 | 5.40 | 5.45 | 5.60 | -0.40 | -6.90% | 3 | 58 | 37.18% |
| DAL240920C00050000 | 2024-05-14 9:51AM EDT | 2024-09-20 | 6.26 | 6.15 | 6.30 | -0.04 | -0.63% | 2 | 9,047 | 37.77% |
| DAL241220C00050000 | 2024-05-10 10:24AM EDT | 2024-12-20 | 7.25 | 6.75 | 7.90 | 0.00 | - | 1 | 277 | 39.32% |
| DAL250117C00050000 | 2024-05-13 1:34PM EDT | 2025-01-17 | 8.19 | 8.20 | 8.35 | -0.28 | -3.31% | 6 | 6,091 | 39.77% |
| DAL250620C00050000 | 2024-05-13 3:19PM EDT | 2025-06-20 | 10.35 | 10.05 | 10.20 | 0.00 | - | 13 | 1,296 | 40.09% |
| DAL251219C00050000 | 2024-05-13 9:41AM EDT | 2025-12-19 | 11.72 | 9.90 | 12.55 | 0.00 | - | 2 | 927 | 42.64% |
| DAL260116C00050000 | 2024-05-13 3:49PM EDT | 2026-01-16 | 12.25 | 12.05 | 12.30 | 0.00 | - | 20 | 756 | 40.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00050000 | 2024-05-14 12:29PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 13 | 4,380 | 34.38% |
| DAL240524P00050000 | 2024-05-14 10:21AM EDT | 2024-05-24 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 4 | 279 | 30.37% |
| DAL240531P00050000 | 2024-05-14 12:46PM EDT | 2024-05-31 | 0.27 | 0.26 | 0.28 | -0.04 | -12.90% | 61 | 386 | 27.54% |
| DAL240607P00050000 | 2024-05-14 10:35AM EDT | 2024-06-07 | 0.46 | 0.41 | 0.44 | +0.03 | +6.98% | 10 | 51 | 27.78% |
| DAL240614P00050000 | 2024-05-14 11:02AM EDT | 2024-06-14 | 0.61 | 0.57 | 0.60 | +0.06 | +10.91% | 6 | 54 | 28.05% |
| DAL240621P00050000 | 2024-05-14 11:26AM EDT | 2024-06-21 | 0.72 | 0.70 | 0.74 | +0.03 | +4.35% | 39 | 8,824 | 28.03% |
| DAL240628P00050000 | 2024-05-14 9:30AM EDT | 2024-06-28 | 0.89 | 0.83 | 0.87 | +0.06 | +7.23% | 1 | 116 | 27.98% |
| DAL240719P00050000 | 2024-05-14 11:35AM EDT | 2024-07-19 | 1.38 | 1.35 | 1.39 | -0.06 | -4.17% | 34 | 5,273 | 29.96% |
| DAL240816P00050000 | 2024-05-14 9:35AM EDT | 2024-08-16 | 1.85 | 1.79 | 1.83 | +0.06 | +3.35% | 1 | 81 | 29.76% |
| DAL240920P00050000 | 2024-05-14 12:01PM EDT | 2024-09-20 | 2.29 | 2.23 | 2.32 | +0.06 | +2.69% | 8 | 4,225 | 29.72% |
| DAL241220P00050000 | 2024-05-10 9:45AM EDT | 2024-12-20 | 3.50 | 3.35 | 3.45 | 0.00 | - | 1 | 52 | 30.21% |
| DAL250117P00050000 | 2024-05-14 11:23AM EDT | 2025-01-17 | 3.65 | 3.60 | 3.70 | +0.02 | +0.55% | 291 | 1,358 | 29.99% |
| DAL250620P00050000 | 2024-05-13 12:55PM EDT | 2025-06-20 | 4.70 | 4.70 | 4.80 | 0.00 | - | 12 | 1,572 | 28.85% |
| DAL251219P00050000 | 2024-05-07 9:41AM EDT | 2025-12-19 | 6.00 | 5.65 | 5.80 | 0.00 | - | 1 | 157 | 27.91% |
| DAL260116P00050000 | 2024-05-14 12:40PM EDT | 2026-01-16 | 5.95 | 5.90 | 5.95 | -0.02 | -0.34% | 1,081 | 403 | 27.84% |
