La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 420,90 +35,40 (+1,48 %) Bitcoin EUR
61 581,70 +1 566,18 (+2,61 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531C00037000 | 2024-05-08 11:03AM EDT | 37.00 | 15.55 | 14.25 | 17.25 | 0.00 | - | - | 1 | 83.59% |
| DAL240531C00039000 | 2024-05-10 12:28PM EDT | 39.00 | 13.45 | 12.70 | 15.30 | 0.00 | - | 12 | 13 | 101.76% |
| DAL240531C00040000 | 2024-05-10 1:01PM EDT | 40.00 | 12.50 | 12.10 | 12.90 | 0.00 | - | 3 | 5 | 86.52% |
| DAL240531C00041000 | 2024-04-16 3:36PM EDT | 41.00 | 6.20 | 10.80 | 13.45 | 0.00 | - | - | 2 | 96.29% |
| DAL240531C00042000 | 2024-05-15 10:16AM EDT | 42.00 | 11.41 | 9.95 | 10.90 | 0.00 | - | 1 | 20 | 74.02% |
| DAL240531C00043000 | 2024-04-17 2:18PM EDT | 43.00 | 5.45 | 8.95 | 11.50 | 0.00 | - | - | 4 | 87.40% |
| DAL240531C00044000 | 2024-04-18 12:36PM EDT | 44.00 | 5.45 | 8.75 | 10.55 | 0.00 | - | 4 | 4 | 98.24% |
| DAL240531C00045000 | 2024-05-10 12:46PM EDT | 45.00 | 7.58 | 6.40 | 9.10 | 0.00 | - | 1 | 58 | 105.86% |
| DAL240531C00046000 | 2024-05-13 1:59PM EDT | 46.00 | 7.62 | 6.40 | 8.75 | 0.00 | - | 2 | 15 | 79.30% |
| DAL240531C00047000 | 2024-05-14 12:28PM EDT | 47.00 | 6.35 | 5.80 | 5.95 | 0.00 | - | 1 | 42 | 46.19% |
| DAL240531C00048000 | 2024-05-17 3:46PM EDT | 48.00 | 4.87 | 4.10 | 4.95 | -0.17 | -3.37% | 2 | 210 | 39.84% |
| DAL240531C00049000 | 2024-05-17 1:24PM EDT | 49.00 | 4.15 | 3.90 | 5.00 | -0.75 | -15.31% | 1 | 43 | 51.17% |
| DAL240531C00050000 | 2024-05-17 3:39PM EDT | 50.00 | 3.15 | 3.00 | 3.15 | -0.03 | -0.94% | 31 | 137 | 33.89% |
| DAL240531C00051000 | 2024-05-17 3:05PM EDT | 51.00 | 2.38 | 2.21 | 2.50 | +0.02 | +0.85% | 6 | 110 | 35.74% |
| DAL240531C00052000 | 2024-05-17 2:56PM EDT | 52.00 | 1.62 | 1.52 | 1.75 | +0.08 | +5.19% | 22 | 220 | 32.42% |
| DAL240531C00053000 | 2024-05-17 3:12PM EDT | 53.00 | 1.08 | 0.97 | 1.04 | +0.14 | +14.89% | 109 | 158 | 27.69% |
| DAL240531C00054000 | 2024-05-17 3:53PM EDT | 54.00 | 0.63 | 0.57 | 0.63 | +0.06 | +10.53% | 92 | 698 | 27.05% |
| DAL240531C00055000 | 2024-05-17 3:08PM EDT | 55.00 | 0.38 | 0.32 | 0.36 | -0.01 | -2.56% | 49 | 914 | 26.81% |
| DAL240531C00056000 | 2024-05-17 2:33PM EDT | 56.00 | 0.22 | 0.16 | 0.20 | +0.01 | +4.76% | 42 | 77 | 26.95% |
| DAL240531C00057000 | 2024-05-17 2:46PM EDT | 57.00 | 0.13 | 0.09 | 0.13 | -0.03 | -18.75% | 106 | 48 | 28.61% |
| DAL240531C00058000 | 2024-05-15 2:47PM EDT | 58.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 1 | 22 | 31.25% |
| DAL240531C00059000 | 2024-05-13 3:31PM EDT | 59.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 1 | 56 | 33.01% |
| DAL240531C00060000 | 2024-05-17 2:35PM EDT | 60.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 12 | 256 | 34.57% |
| DAL240531C00062000 | 2024-05-16 3:00PM EDT | 62.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 160 | 100 | 41.60% |
| DAL240531C00070000 | 2024-05-17 12:19PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 60.16% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531P00037000 | 2024-05-17 9:59AM EDT | 37.00 | 0.01 | 0.00 | 1.27 | -0.13 | -92.86% | 10 | 0 | 140.04% |
| DAL240531P00038000 | 2024-04-30 3:05PM EDT | 38.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 50 | 50 | 131.84% |
| DAL240531P00039000 | 2024-04-30 3:01PM EDT | 39.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 100 | 180 | 124.02% |
| DAL240531P00040000 | 2024-05-02 3:57PM EDT | 40.00 | 0.04 | 0.01 | 0.62 | 0.00 | - | 200 | 116 | 96.09% |
| DAL240531P00041000 | 2024-05-07 10:30AM EDT | 41.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 3 | 21 | 108.59% |
| DAL240531P00042000 | 2024-05-09 10:27AM EDT | 42.00 | 0.02 | 0.01 | 0.44 | 0.00 | - | 8 | 275 | 75.98% |
| DAL240531P00043000 | 2024-05-17 12:30PM EDT | 43.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 260 | 49 | 51.76% |
| DAL240531P00044000 | 2024-05-17 12:27PM EDT | 44.00 | 0.03 | 0.02 | 0.16 | -0.01 | -25.00% | 120 | 508 | 51.95% |
| DAL240531P00045000 | 2024-05-16 1:54PM EDT | 45.00 | 0.03 | 0.02 | 0.20 | -0.01 | -25.00% | 41 | 378 | 55.57% |
| DAL240531P00046000 | 2024-05-17 12:37PM EDT | 46.00 | 0.05 | 0.03 | 0.20 | 0.00 | - | 654 | 286 | 49.51% |
| DAL240531P00046500 | 2024-05-16 1:53PM EDT | 46.50 | 0.05 | 0.04 | 0.07 | -0.28 | -84.85% | 200 | 8 | 36.72% |
| DAL240531P00047000 | 2024-05-17 3:49PM EDT | 47.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 15 | 203 | 34.18% |
| DAL240531P00047500 | 2024-05-16 11:30AM EDT | 47.50 | 0.11 | 0.06 | 0.09 | +0.03 | +37.50% | 10 | 17 | 33.20% |
| DAL240531P00048000 | 2024-05-17 3:44PM EDT | 48.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 1 | 200 | 31.35% |
| DAL240531P00049000 | 2024-05-17 11:03AM EDT | 49.00 | 0.12 | 0.13 | 0.85 | -0.01 | -7.69% | 8 | 123 | 54.25% |
| DAL240531P00050000 | 2024-05-17 11:26AM EDT | 50.00 | 0.26 | 0.24 | 0.28 | -0.02 | -7.14% | 48 | 433 | 28.03% |
| DAL240531P00051000 | 2024-05-17 3:40PM EDT | 51.00 | 0.42 | 0.43 | 0.48 | -0.06 | -12.50% | 1,162 | 115 | 27.00% |
| DAL240531P00052000 | 2024-05-17 3:26PM EDT | 52.00 | 0.73 | 0.73 | 0.80 | -0.07 | -8.75% | 1,553 | 191 | 26.37% |
| DAL240531P00053000 | 2024-05-17 3:31PM EDT | 53.00 | 1.17 | 1.16 | 1.24 | -0.09 | -7.14% | 877 | 121 | 25.34% |
| DAL240531P00054000 | 2024-05-17 12:43PM EDT | 54.00 | 1.69 | 1.56 | 1.83 | -0.11 | -6.11% | 1 | 84 | 24.46% |
| DAL240531P00055000 | 2024-05-17 1:28PM EDT | 55.00 | 2.37 | 2.30 | 2.70 | +0.17 | +7.73% | 1 | 25 | 28.03% |
