La bourse est fermée
Dow Jones
37 877,09 -509,00 (-1,33 %) Nasdaq
15 720,10 -262,99 (-1,65 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0678 -0,0047 (-0,44 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
55 833,48 -3 020,95 (-5,13 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:54PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00033000 | 2024-04-24 12:47PM EDT | 33.00 | 14.90 | 16.95 | 19.00 | 0.00 | - | - | 1 | 319.14% |
| DAL240503C00035000 | 2024-04-24 1:11PM EDT | 35.00 | 12.95 | 15.40 | 15.95 | 0.00 | - | 2 | 4 | 242.58% |
| DAL240503C00037000 | 2024-04-23 10:00AM EDT | 37.00 | 11.90 | 13.30 | 13.55 | 0.00 | - | - | 3 | 165.63% |
| DAL240503C00038000 | 2024-04-23 11:46AM EDT | 38.00 | 11.50 | 11.60 | 12.55 | 0.00 | - | 4 | 6 | 178.91% |
| DAL240503C00039000 | 2024-04-23 11:46AM EDT | 39.00 | 10.50 | 11.40 | 12.20 | 0.00 | - | 1 | 2 | 198.63% |
| DAL240503C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 10.00 | 10.40 | 10.55 | 0.00 | - | 1 | 3 | 139.84% |
| DAL240503C00041000 | 2024-04-30 12:50PM EDT | 41.00 | 9.32 | 9.40 | 10.40 | +3.12 | +50.32% | 21 | 2 | 178.91% |
| DAL240503C00042000 | 2024-04-23 10:23AM EDT | 42.00 | 7.05 | 8.25 | 8.60 | 0.00 | - | 3 | 8 | 106.64% |
| DAL240503C00042500 | 2024-04-24 11:52AM EDT | 42.50 | 5.60 | 7.90 | 8.05 | 0.00 | - | - | 12 | 109.38% |
| DAL240503C00043000 | 2024-04-25 11:48AM EDT | 43.00 | 5.45 | 7.15 | 8.95 | 0.00 | - | 23 | 28 | 160.94% |
| DAL240503C00043500 | 2024-04-24 10:28AM EDT | 43.50 | 6.90 | 6.90 | 7.05 | +1.70 | +32.69% | 2 | 4 | 97.46% |
| DAL240503C00044000 | 2024-04-30 11:50AM EDT | 44.00 | 6.39 | 6.40 | 6.60 | +0.09 | +1.43% | 3 | 69 | 94.73% |
| DAL240503C00044500 | 2024-04-30 11:50AM EDT | 44.50 | 5.87 | 5.55 | 6.10 | +0.19 | +3.35% | 3 | 26 | 54.69% |
| DAL240503C00045000 | 2024-04-30 12:01PM EDT | 45.00 | 5.38 | 5.40 | 5.60 | -0.04 | -0.74% | 11 | 81 | 82.42% |
| DAL240503C00045500 | 2024-04-30 11:52AM EDT | 45.50 | 4.61 | 4.95 | 5.05 | -0.36 | -7.24% | 2 | 31 | 76.37% |
| DAL240503C00046000 | 2024-04-30 2:07PM EDT | 46.00 | 4.50 | 4.10 | 4.55 | +0.45 | +11.11% | 16 | 449 | 75.20% |
| DAL240503C00046500 | 2024-04-30 2:13PM EDT | 46.50 | 4.05 | 3.95 | 4.05 | +0.42 | +11.57% | 3 | 92 | 63.87% |
| DAL240503C00047000 | 2024-04-30 2:13PM EDT | 47.00 | 3.60 | 3.50 | 3.55 | +0.35 | +10.77% | 15 | 552 | 59.86% |
| DAL240503C00047500 | 2024-04-30 2:32PM EDT | 47.50 | 3.03 | 2.87 | 3.10 | +0.32 | +11.81% | 25 | 843 | 59.28% |
| DAL240503C00048000 | 2024-04-30 2:20PM EDT | 48.00 | 2.58 | 2.48 | 2.59 | -0.02 | -0.77% | 12 | 1,121 | 51.56% |
| DAL240503C00048500 | 2024-04-30 3:14PM EDT | 48.50 | 2.11 | 2.05 | 2.12 | +0.11 | +5.50% | 25 | 1,020 | 46.29% |
| DAL240503C00049000 | 2024-04-30 12:42PM EDT | 49.00 | 1.46 | 1.61 | 1.68 | -0.22 | -13.10% | 1,392 | 2,291 | 42.09% |
| DAL240503C00049500 | 2024-04-30 3:26PM EDT | 49.50 | 1.23 | 1.24 | 1.33 | -0.07 | -5.38% | 1,333 | 1,085 | 41.50% |
| DAL240503C00050000 | 2024-04-30 3:37PM EDT | 50.00 | 0.95 | 0.92 | 0.94 | -0.06 | -5.94% | 406 | 1,547 | 37.01% |
| DAL240503C00051000 | 2024-04-30 3:00PM EDT | 51.00 | 0.41 | 0.41 | 0.43 | -0.09 | -16.67% | 674 | 1,369 | 34.18% |
| DAL240503C00052000 | 2024-04-30 2:16PM EDT | 52.00 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 477 | 624 | 34.47% |
| DAL240503C00053000 | 2024-04-30 3:37PM EDT | 53.00 | 0.05 | 0.05 | 0.06 | -0.02 | -25.00% | 92 | 298 | 34.18% |
| DAL240503C00054000 | 2024-04-30 1:00PM EDT | 54.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 130 | 181 | 37.89% |
| DAL240503C00055000 | 2024-04-30 1:00PM EDT | 55.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 196 | 48.05% |
| DAL240503C00056000 | 2024-04-24 10:49AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 100 | 50.00% |
| DAL240503C00057000 | 2024-04-23 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 58.59% |
| DAL240503C00058000 | 2024-04-24 9:44AM EDT | 58.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 57.81% |
| DAL240503C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 64.06% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00034000 | 2024-04-24 9:39AM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 43 | 153.13% |
| DAL240503P00035000 | 2024-04-02 12:20PM EDT | 35.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 134.38% |
| DAL240503P00036000 | 2024-04-11 3:32PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 63 | 131.25% |
| DAL240503P00037000 | 2024-04-11 3:30PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 40 | 115.63% |
| DAL240503P00038000 | 2024-04-11 3:32PM EDT | 38.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 45 | 17 | 176.17% |
| DAL240503P00039000 | 2024-04-23 9:42AM EDT | 39.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 165 | 129.69% |
| DAL240503P00040000 | 2024-04-29 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 239 | 90.63% |
| DAL240503P00041000 | 2024-04-26 12:38PM EDT | 41.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 108 | 260 | 156.25% |
| DAL240503P00041500 | 2024-04-26 3:22PM EDT | 41.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 278 | 149.41% |
| DAL240503P00042000 | 2024-04-29 11:45AM EDT | 42.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 168 | 142.38% |
| DAL240503P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 135.55% |
| DAL240503P00043000 | 2024-04-29 11:45AM EDT | 43.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 152 | 128.52% |
| DAL240503P00043500 | 2024-04-26 3:26PM EDT | 43.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 478 | 121.68% |
| DAL240503P00044000 | 2024-04-26 1:44PM EDT | 44.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 630 | 63.28% |
| DAL240503P00044500 | 2024-04-30 11:50AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,447 | 51.56% |
| DAL240503P00045000 | 2024-04-30 11:50AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 10 | 875 | 50.00% |
| DAL240503P00045500 | 2024-04-30 11:52AM EDT | 45.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 56 | 3,487 | 51.17% |
| DAL240503P00046000 | 2024-04-30 11:52AM EDT | 46.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 725 | 53.13% |
| DAL240503P00046500 | 2024-04-30 2:36PM EDT | 46.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 3 | 144 | 44.14% |
| DAL240503P00047000 | 2024-04-30 2:59PM EDT | 47.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 8 | 1,213 | 39.06% |
| DAL240503P00047500 | 2024-04-30 2:49PM EDT | 47.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 204 | 701 | 35.94% |
| DAL240503P00048000 | 2024-04-30 2:36PM EDT | 48.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 22 | 989 | 34.38% |
| DAL240503P00048500 | 2024-04-30 3:15PM EDT | 48.50 | 0.11 | 0.10 | 0.13 | -0.15 | -57.69% | 57 | 2,009 | 33.30% |
| DAL240503P00049000 | 2024-04-30 3:38PM EDT | 49.00 | 0.18 | 0.17 | 0.20 | -0.07 | -26.92% | 219 | 633 | 31.74% |
| DAL240503P00049500 | 2024-04-30 3:32PM EDT | 49.50 | 0.27 | 0.28 | 0.30 | -0.23 | -46.00% | 388 | 1,313 | 29.88% |
| DAL240503P00050000 | 2024-04-30 3:26PM EDT | 50.00 | 0.44 | 0.45 | 0.45 | -0.08 | -15.38% | 442 | 419 | 28.22% |
| DAL240503P00051000 | 2024-04-30 3:37PM EDT | 51.00 | 0.96 | 0.93 | 0.98 | -0.47 | -32.87% | 321 | 146 | 26.95% |
| DAL240503P00052000 | 2024-04-30 3:37PM EDT | 52.00 | 1.72 | 1.64 | 1.81 | -0.06 | -3.23% | 9 | 6 | 29.88% |
| DAL240503P00054000 | 2024-04-29 11:59AM EDT | 54.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 8 | 8 | 50.00% |
| DAL240503P00058000 | 2024-04-26 10:20AM EDT | 58.00 | 8.35 | 7.50 | 8.10 | 0.00 | - | 1 | 1 | 84.77% |
| DAL240503P00065000 | 2024-04-25 1:47PM EDT | 65.00 | 16.10 | 14.50 | 14.95 | 0.00 | - | - | 3 | 112.50% |
| DAL240503P00070000 | 2024-04-29 11:22AM EDT | 70.00 | 19.45 | 19.50 | 19.85 | 0.00 | - | 28 | 0 | 176.17% |
