La bourse ferme dans 4 h 30 min
CAC 40
7 980,86 -76,94 (-0,95 %) Euro Stoxx 50
4 993,37 -36,98 (-0,74 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0850 -0,0011 (-0,10 %) Gold future
2 347,10 -9,40 (-0,40 %) Bitcoin EUR
62 586,75 -579,36 (-0,92 %)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240628C00044000 | 2024-05-20 1:44PM EDT | 44.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DAL240628C00045000 | 2024-05-22 10:05AM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DAL240628C00046000 | 2024-05-28 2:34PM EDT | 46.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| DAL240628C00048000 | 2024-05-24 3:56PM EDT | 48.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240628C00049000 | 2024-05-28 3:25PM EDT | 49.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| DAL240628C00050000 | 2024-05-20 11:33AM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DAL240628C00051000 | 2024-05-24 9:30AM EDT | 51.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 1.56% |
| DAL240628C00052000 | 2024-05-28 3:23PM EDT | 52.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 33 | 1,050 | 3.13% |
| DAL240628C00053000 | 2024-05-28 3:04PM EDT | 53.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 6.25% |
| DAL240628C00054000 | 2024-05-28 3:11PM EDT | 54.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 6.25% |
| DAL240628C00055000 | 2024-05-28 1:11PM EDT | 55.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 6.25% |
| DAL240628C00056000 | 2024-05-28 3:09PM EDT | 56.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 32 | 174 | 12.50% |
| DAL240628C00057000 | 2024-05-28 1:48PM EDT | 57.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL240628C00058000 | 2024-05-28 11:58AM EDT | 58.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| DAL240628C00059000 | 2024-05-28 3:59PM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| DAL240628C00060000 | 2024-05-28 9:57AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DAL240628C00061000 | 2024-05-23 3:59PM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| DAL240628C00062000 | 2024-05-24 1:52PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 116 | 12.50% |
| DAL240628C00063000 | 2024-05-28 11:11AM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DAL240628C00064000 | 2024-05-21 2:43PM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 25.00% |
| DAL240628C00065000 | 2024-05-21 2:42PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240628P00042000 | 2024-05-17 3:05PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| DAL240628P00043000 | 2024-05-28 1:17PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 56 | 12.50% |
| DAL240628P00044000 | 2024-05-28 12:16PM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| DAL240628P00045000 | 2024-05-28 2:35PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL240628P00046000 | 2024-05-28 12:59PM EDT | 46.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| DAL240628P00047000 | 2024-05-28 2:05PM EDT | 47.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 17 | 87 | 6.25% |
| DAL240628P00048000 | 2024-05-28 3:11PM EDT | 48.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DAL240628P00049000 | 2024-05-28 3:54PM EDT | 49.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DAL240628P00050000 | 2024-05-28 3:49PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 28 | 225 | 0.78% |
| DAL240628P00051000 | 2024-05-28 2:01PM EDT | 51.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DAL240628P00052000 | 2024-05-28 3:36PM EDT | 52.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240628P00053000 | 2024-05-28 12:32PM EDT | 53.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DAL240628P00054000 | 2024-05-17 9:50AM EDT | 54.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DAL240628P00055000 | 2024-05-24 1:59PM EDT | 55.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240628P00057000 | 2024-05-20 3:16PM EDT | 57.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DAL240628P00058000 | 2024-05-13 3:00PM EDT | 58.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL240628P00060000 | 2024-05-17 3:48PM EDT | 60.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
