La bourse est fermée
Dow Jones
39 435,70 +4,19 (+0,01 %) Nasdaq
16 459,25 +71,02 (+0,43 %) Nikkei 225
38 356,06 +176,60 (+0,46 %) EUR/USD
1,0821 +0,0028 (+0,26 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
57 199,14 -1 006,57 (-1,73 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:31AM EDT. Marché ouvert.
Prix d’exercice:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00060000 | 2024-05-14 10:15AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 25 | 318 | 55.47% |
| DAL240524C00060000 | 2024-05-14 10:16AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.09 | 0.00 | - | 2 | 271 | 43.36% |
| DAL240531C00060000 | 2024-05-13 12:53PM EDT | 2024-05-31 | 0.11 | 0.01 | 0.13 | 0.00 | - | 13 | 166 | 36.62% |
| DAL240607C00060000 | 2024-05-13 3:56PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.12 | 0.00 | - | 12 | 84 | 30.47% |
| DAL240614C00060000 | 2024-05-13 10:43AM EDT | 2024-06-14 | 0.19 | 0.15 | 0.18 | 0.00 | - | 1 | 7 | 29.59% |
| DAL240621C00060000 | 2024-05-14 10:52AM EDT | 2024-06-21 | 0.24 | 0.22 | 0.24 | -0.03 | -11.11% | 25,348 | 8,972 | 28.86% |
| DAL240628C00060000 | 2024-05-13 3:49PM EDT | 2024-06-28 | 0.37 | 0.29 | 0.35 | 0.00 | - | 90 | 90 | 29.54% |
| DAL240719C00060000 | 2024-05-14 11:15AM EDT | 2024-07-19 | 0.71 | 0.70 | 0.73 | -0.10 | -12.35% | 98 | 170 | 31.23% |
| DAL240816C00060000 | 2024-05-14 11:05AM EDT | 2024-08-16 | 1.14 | 1.12 | 1.16 | -0.10 | -8.06% | 14 | 184 | 31.57% |
| DAL240920C00060000 | 2024-05-13 3:50PM EDT | 2024-09-20 | 1.76 | 1.64 | 1.72 | 0.00 | - | 181 | 3,465 | 32.32% |
| DAL241220C00060000 | 2024-05-13 1:46PM EDT | 2024-12-20 | 3.30 | 3.10 | 3.25 | 0.00 | - | 1 | 273 | 34.95% |
| DAL250117C00060000 | 2024-05-13 3:38PM EDT | 2025-01-17 | 3.75 | 3.60 | 3.65 | -0.05 | -1.32% | 1 | 3,562 | 35.32% |
| DAL250620C00060000 | 2024-05-13 2:59PM EDT | 2025-06-20 | 5.65 | 5.35 | 5.45 | 0.00 | - | 1 | 1,155 | 36.02% |
| DAL251219C00060000 | 2024-05-13 2:21PM EDT | 2025-12-19 | 7.39 | 5.00 | 7.30 | 0.00 | - | 2 | 691 | 36.82% |
| DAL260116C00060000 | 2024-05-13 12:31PM EDT | 2026-01-16 | 7.76 | 7.40 | 7.80 | 0.00 | - | 8 | 328 | 37.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00060000 | 2024-05-13 3:41PM EDT | 2024-05-17 | 6.60 | 6.90 | 7.00 | 0.00 | - | 1 | 10 | 64.06% |
| DAL240621P00060000 | 2024-05-07 9:45AM EDT | 2024-06-21 | 7.72 | 6.90 | 6.95 | 0.00 | - | 3 | 7 | 12.50% |
| DAL240719P00060000 | 2024-05-09 9:56AM EDT | 2024-07-19 | 8.05 | 7.20 | 7.30 | 0.00 | - | 31 | 31 | 24.51% |
| DAL240816P00060000 | 2024-05-07 2:45PM EDT | 2024-08-16 | 8.22 | 7.45 | 7.60 | 0.00 | - | - | 2 | 25.17% |
| DAL240920P00060000 | 2024-05-09 12:58PM EDT | 2024-09-20 | 8.10 | 7.75 | 7.90 | 0.00 | - | 3 | 183 | 24.85% |
| DAL250117P00060000 | 2024-05-13 11:07AM EDT | 2025-01-17 | 8.75 | 8.90 | 9.05 | 0.00 | - | 20 | 248 | 25.84% |
| DAL250620P00060000 | 2024-05-09 3:58PM EDT | 2025-06-20 | 10.10 | 9.85 | 10.00 | 0.00 | - | 1 | 64 | 24.95% |
| DAL251219P00060000 | 2024-01-25 1:35PM EDT | 2025-12-19 | 20.55 | 18.25 | 19.20 | 0.00 | - | 2 | 3 | 53.63% |
| DAL260116P00060000 | 2024-05-13 1:51PM EDT | 2026-01-16 | 10.84 | 10.85 | 11.10 | 0.00 | - | 1 | 33 | 24.41% |
