Marchés français ouverture 2 h 41 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 106,55 +36,87 (+0,09 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 234,33 -401,89 (-2,05 %) Bitcoin EUR
65 482,91 +4 104,68 (+6,69 %)
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 :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607C00035000 | 2024-05-14 10:57AM EDT | 35.00 | 18.30 | 17.95 | 19.25 | 0.00 | - | 4 | 7 | 143.07% |
| DAL240607C00038000 | 2024-05-14 11:43AM EDT | 38.00 | 15.35 | 13.70 | 17.50 | 0.00 | - | - | 4 | 120.31% |
| DAL240607C00039000 | 2024-05-15 10:53AM EDT | 39.00 | 14.40 | 13.75 | 15.15 | 0.00 | - | - | 5 | 104.69% |
| DAL240607C00040000 | 2024-05-14 11:26AM EDT | 40.00 | 13.25 | 13.00 | 15.50 | 0.00 | - | - | 3 | 134.08% |
| DAL240607C00042000 | 2024-05-02 12:06PM EDT | 42.00 | 8.77 | 9.60 | 11.50 | 0.00 | - | - | 1 | 87.21% |
| DAL240607C00044000 | 2024-04-26 9:58AM EDT | 44.00 | 5.80 | 9.05 | 11.20 | 0.00 | - | 1 | 1 | 97.75% |
| DAL240607C00045000 | 2024-05-07 9:30AM EDT | 45.00 | 7.66 | 6.80 | 10.20 | 0.00 | - | 2 | 10 | 67.48% |
| DAL240607C00046000 | 2024-05-17 3:21PM EDT | 46.00 | 6.97 | 5.55 | 8.25 | 0.00 | - | 10 | 23 | 86.18% |
| DAL240607C00047000 | 2024-05-08 3:58PM EDT | 47.00 | 5.55 | 6.10 | 8.25 | 0.00 | - | 100 | 107 | 76.17% |
| DAL240607C00048000 | 2024-05-13 10:06AM EDT | 48.00 | 5.68 | 4.15 | 7.25 | 0.00 | - | 11 | 24 | 54.49% |
| DAL240607C00049000 | 2024-05-16 9:54AM EDT | 49.00 | 4.60 | 4.25 | 4.45 | 0.00 | - | 1 | 18 | 39.65% |
| DAL240607C00050000 | 2024-05-20 9:58AM EDT | 50.00 | 3.29 | 3.40 | 3.55 | +0.04 | +1.23% | 3 | 68 | 35.94% |
| DAL240607C00051000 | 2024-05-17 3:33PM EDT | 51.00 | 2.71 | 2.61 | 2.73 | +0.05 | +1.88% | 60 | 140 | 33.30% |
| DAL240607C00052000 | 2024-05-20 11:12AM EDT | 52.00 | 2.10 | 1.94 | 1.97 | +0.07 | +3.45% | 1 | 95 | 30.57% |
| DAL240607C00053000 | 2024-05-20 2:49PM EDT | 53.00 | 1.48 | 1.37 | 1.40 | +0.09 | +6.47% | 91 | 91 | 29.93% |
| DAL240607C00054000 | 2024-05-20 3:13PM EDT | 54.00 | 0.98 | 0.90 | 0.96 | +0.08 | +8.89% | 15 | 456 | 29.69% |
| DAL240607C00055000 | 2024-05-17 2:34PM EDT | 55.00 | 0.63 | 0.59 | 0.64 | 0.00 | - | 1 | 210 | 29.79% |
| DAL240607C00056000 | 2024-05-20 3:29PM EDT | 56.00 | 0.41 | 0.33 | 1.33 | -0.02 | -4.65% | 20 | 81 | 53.03% |
| DAL240607C00057000 | 2024-05-20 9:59AM EDT | 57.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 250 | 33 | 29.88% |
| DAL240607C00058000 | 2024-05-17 11:51AM EDT | 58.00 | 0.15 | 0.07 | 1.08 | 0.00 | - | 1 | 35 | 59.62% |
| DAL240607C00059000 | 2024-05-16 9:52AM EDT | 59.00 | 0.10 | 0.04 | 0.11 | 0.00 | - | 1 | 25 | 31.84% |
| DAL240607C00060000 | 2024-05-17 3:23PM EDT | 60.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 200 | 170 | 39.26% |
| DAL240607C00061000 | 2024-05-20 1:37PM EDT | 61.00 | 0.04 | 0.03 | 0.16 | -0.02 | -33.33% | 200 | 101 | 42.48% |
| DAL240607C00062000 | 2024-05-16 11:35AM EDT | 62.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 6 | 45 | 45.51% |
| DAL240607C00063000 | 2024-05-16 3:03PM EDT | 63.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 180 | 180 | 54.49% |
| DAL240607C00064000 | 2024-05-20 3:51PM EDT | 64.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 200 | 206 | 41.41% |
| DAL240607C00065000 | 2024-05-09 1:42PM EDT | 65.00 | 0.02 | 0.00 | 0.87 | 0.00 | - | 280 | 69 | 71.48% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607P00039000 | 2024-05-01 11:36AM EDT | 39.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 16 | 60.94% |
| DAL240607P00040000 | 2024-05-02 10:42AM EDT | 40.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | - | 25 | 60.16% |
| DAL240607P00041000 | 2024-05-07 1:44PM EDT | 41.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 80 | 8 | 100.78% |
| DAL240607P00042000 | 2024-05-07 1:23PM EDT | 42.00 | 0.21 | 0.01 | 0.10 | 0.00 | - | 8 | 32 | 53.91% |
| DAL240607P00043000 | 2024-05-17 2:39PM EDT | 43.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 200 | 160 | 55.66% |
| DAL240607P00044000 | 2024-05-17 2:33PM EDT | 44.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 100 | 133 | 50.59% |
| DAL240607P00045000 | 2024-05-20 10:09AM EDT | 45.00 | 0.05 | 0.02 | 0.10 | -0.01 | -16.67% | 15 | 116 | 44.63% |
| DAL240607P00046000 | 2024-05-17 3:57PM EDT | 46.00 | 0.09 | 0.02 | 0.50 | 0.00 | - | 6 | 79 | 60.55% |
| DAL240607P00047000 | 2024-05-13 10:43AM EDT | 47.00 | 0.13 | 0.04 | 0.30 | 0.00 | - | 26 | 227 | 45.95% |
| DAL240607P00048000 | 2024-05-16 3:32PM EDT | 48.00 | 0.17 | 0.11 | 0.14 | 0.00 | - | 20 | 143 | 32.42% |
| DAL240607P00049000 | 2024-05-20 1:51PM EDT | 49.00 | 0.19 | 0.18 | 0.76 | -0.05 | -20.83% | 6 | 256 | 48.83% |
| DAL240607P00050000 | 2024-05-20 1:58PM EDT | 50.00 | 0.32 | 0.31 | 0.35 | -0.05 | -13.51% | 13 | 769 | 29.59% |
| DAL240607P00051000 | 2024-05-20 2:03PM EDT | 51.00 | 0.50 | 0.51 | 0.56 | -0.12 | -19.35% | 3 | 383 | 28.76% |
| DAL240607P00052000 | 2024-05-20 3:49PM EDT | 52.00 | 0.84 | 0.82 | 0.89 | -0.21 | -20.00% | 1,017 | 2,668 | 28.52% |
| DAL240607P00053000 | 2024-05-20 9:48AM EDT | 53.00 | 1.40 | 1.20 | 1.31 | -0.09 | -6.04% | 1 | 2,326 | 27.78% |
| DAL240607P00054000 | 2024-05-20 3:34PM EDT | 54.00 | 1.75 | 1.75 | 3.45 | -0.28 | -13.79% | 1 | 3,459 | 61.62% |
| DAL240607P00055000 | 2024-05-17 12:11PM EDT | 55.00 | 2.42 | 2.42 | 2.90 | 0.00 | - | 20 | 40 | 35.79% |
