Marchés français ouverture 4 h 1 min
Dow Jones
39 431,51 -81,29 (-0,21 %) Nasdaq
16 388,24 +47,34 (+0,29 %) Nikkei 225
38 199,10 +19,64 (+0,05 %) EUR/USD
1,0790 -0,0003 (-0,03 %) HANG SENG
19 108,55 -6,51 (-0,03 %) Bitcoin EUR
58 039,74 +1 453,10 (+2,57 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00055000 | 2024-05-13 3:56PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.14 | +0.03 | +33.33% | 2,783 | 11,602 | 33.50% |
| DAL240524C00055000 | 2024-05-13 3:49PM EDT | 2024-05-24 | 0.42 | 0.36 | 0.40 | +0.17 | +68.00% | 144 | 510 | 30.27% |
| DAL240531C00055000 | 2024-05-13 2:52PM EDT | 2024-05-31 | 0.65 | 0.54 | 0.59 | +0.22 | +51.16% | 244 | 797 | 28.57% |
| DAL240607C00055000 | 2024-05-13 1:12PM EDT | 2024-06-07 | 0.90 | 0.78 | 0.83 | +0.25 | +38.46% | 66 | 130 | 29.15% |
| DAL240614C00055000 | 2024-05-13 3:32PM EDT | 2024-06-14 | 1.23 | 1.01 | 1.08 | +0.37 | +43.02% | 45 | 385 | 30.13% |
| DAL240621C00055000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 1.22 | 1.21 | 1.24 | +0.21 | +20.79% | 1,014 | 78,431 | 29.74% |
| DAL240628C00055000 | 2024-05-13 1:39PM EDT | 2024-06-28 | 1.55 | 1.37 | 1.54 | +0.41 | +35.96% | 7 | 6 | 31.57% |
| DAL240719C00055000 | 2024-05-13 3:40PM EDT | 2024-07-19 | 2.30 | 2.02 | 2.09 | +0.42 | +22.34% | 389 | 721 | 32.40% |
| DAL240816C00055000 | 2024-05-13 3:50PM EDT | 2024-08-16 | 2.82 | 2.69 | 2.73 | +0.40 | +16.53% | 56 | 3,727 | 33.23% |
| DAL240920C00055000 | 2024-05-13 3:45PM EDT | 2024-09-20 | 3.55 | 2.77 | 3.40 | +0.40 | +12.70% | 89 | 12,662 | 33.74% |
| DAL241220C00055000 | 2024-05-13 3:52PM EDT | 2024-12-20 | 5.17 | 5.05 | 5.15 | +0.37 | +7.71% | 34 | 194 | 36.52% |
| DAL250117C00055000 | 2024-05-13 3:51PM EDT | 2025-01-17 | 5.70 | 5.45 | 5.65 | +0.50 | +9.62% | 8 | 3,099 | 37.27% |
| DAL250620C00055000 | 2024-05-13 3:16PM EDT | 2025-06-20 | 7.78 | 7.40 | 7.55 | +0.79 | +11.30% | 40 | 806 | 37.87% |
| DAL251219C00055000 | 2024-05-10 3:34PM EDT | 2025-12-19 | 8.87 | 8.50 | 11.05 | 0.00 | - | 5 | 231 | 44.69% |
| DAL260116C00055000 | 2024-05-13 9:43AM EDT | 2026-01-16 | 9.71 | 9.45 | 9.80 | +0.55 | +6.00% | 1 | 780 | 39.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00055000 | 2024-05-10 12:50PM EDT | 2024-05-17 | 2.65 | 1.86 | 2.39 | 0.00 | - | 10 | 81 | 49.12% |
| DAL240524P00055000 | 2024-05-13 10:20AM EDT | 2024-05-24 | 2.03 | 2.21 | 2.33 | -1.17 | -36.56% | 29 | 109 | 27.44% |
| DAL240531P00055000 | 2024-05-09 11:56AM EDT | 2024-05-31 | 2.67 | 2.37 | 4.50 | 0.00 | - | 20 | 20 | 71.19% |
| DAL240607P00055000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 3.08 | 2.45 | 2.79 | 0.00 | - | 1 | 2 | 28.17% |
| DAL240614P00055000 | 2024-05-09 10:29AM EDT | 2024-06-14 | 3.28 | 2.75 | 2.85 | 0.00 | - | 1 | 1 | 25.95% |
| DAL240621P00055000 | 2024-05-13 3:49PM EDT | 2024-06-21 | 2.75 | 2.91 | 2.96 | -0.79 | -22.32% | 446 | 581 | 25.24% |
| DAL240719P00055000 | 2024-05-13 1:36PM EDT | 2024-07-19 | 3.40 | 3.55 | 3.65 | -0.48 | -12.37% | 66 | 21 | 27.32% |
| DAL240816P00055000 | 2024-05-13 12:29PM EDT | 2024-08-16 | 3.85 | 4.05 | 4.15 | -0.45 | -10.47% | 56 | 9 | 27.70% |
| DAL240920P00055000 | 2024-05-13 3:53PM EDT | 2024-09-20 | 4.45 | 4.45 | 4.55 | -0.40 | -8.25% | 26 | 961 | 26.89% |
| DAL241220P00055000 | 2024-05-13 1:44PM EDT | 2024-12-20 | 5.55 | 5.65 | 5.75 | -0.40 | -6.72% | 40 | 92 | 27.97% |
| DAL250117P00055000 | 2024-05-13 1:13PM EDT | 2025-01-17 | 5.80 | 5.95 | 6.05 | -0.20 | -3.33% | 3 | 263 | 28.08% |
| DAL250620P00055000 | 2024-05-09 3:58PM EDT | 2025-06-20 | 7.17 | 5.85 | 7.20 | 0.00 | - | 1 | 417 | 27.25% |
| DAL251219P00055000 | 2024-05-13 3:37PM EDT | 2025-12-19 | 7.80 | 7.30 | 8.55 | -1.20 | -13.33% | 25 | 61 | 27.67% |
| DAL260116P00055000 | 2024-04-26 11:55AM EDT | 2026-01-16 | 9.75 | 8.10 | 9.10 | 0.00 | - | 4 | 29 | 29.05% |
