La bourse ferme dans 1 h 23 min
CAC 40
7 621,41 +49,84 (+0,66 %) Euro Stoxx 50
4 906,54 +26,12 (+0,54 %) Dow Jones
38 807,28 +29,18 (+0,08 %) EUR/USD
1,0746 +0,0010 (+0,10 %) Gold future
2 340,80 +11,80 (+0,51 %) Bitcoin EUR
60 188,40 -549,38 (-0,90 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:07AM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240705C00040000 | 2024-05-29 11:42AM EDT | 40.00 | 10.54 | 9.80 | 10.55 | 0.00 | - | - | 5 | 87.40% |
| DAL240705C00044000 | 2024-06-13 10:41AM EDT | 44.00 | 5.14 | 5.35 | 6.95 | 0.00 | - | 2 | 4 | 57.47% |
| DAL240705C00045000 | 2024-06-17 9:50AM EDT | 45.00 | 4.35 | 5.00 | 5.45 | 0.00 | - | 1 | 10 | 52.83% |
| DAL240705C00046000 | 2024-06-17 3:32PM EDT | 46.00 | 4.00 | 3.90 | 4.05 | 0.00 | - | 21 | 14 | 39.65% |
| DAL240705C00047000 | 2024-06-17 3:25PM EDT | 47.00 | 3.15 | 2.93 | 3.20 | 0.00 | - | 1 | 5 | 36.87% |
| DAL240705C00048000 | 2024-06-18 9:50AM EDT | 48.00 | 2.38 | 2.41 | 2.69 | +0.39 | +19.60% | 2 | 41 | 41.26% |
| DAL240705C00049000 | 2024-06-17 3:57PM EDT | 49.00 | 1.81 | 1.77 | 1.92 | 0.00 | - | 31 | 65 | 36.82% |
| DAL240705C00050000 | 2024-06-17 3:51PM EDT | 50.00 | 1.42 | 1.22 | 1.37 | 0.00 | - | 28 | 68 | 35.50% |
| DAL240705C00051000 | 2024-06-18 9:47AM EDT | 51.00 | 0.78 | 0.82 | 0.89 | -0.07 | -8.24% | 25 | 113 | 33.45% |
| DAL240705C00052000 | 2024-06-17 3:45PM EDT | 52.00 | 0.54 | 0.51 | 0.56 | 0.00 | - | 25 | 209 | 32.42% |
| DAL240705C00053000 | 2024-06-17 3:40PM EDT | 53.00 | 0.31 | 0.27 | 0.32 | 0.00 | - | 10 | 169 | 31.25% |
| DAL240705C00054000 | 2024-06-18 9:30AM EDT | 54.00 | 0.21 | 0.16 | 0.27 | +0.07 | +50.00% | 5 | 155 | 34.67% |
| DAL240705C00055000 | 2024-06-17 3:54PM EDT | 55.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 29 | 86 | 32.62% |
| DAL240705C00056000 | 2024-06-17 1:49PM EDT | 56.00 | 0.07 | 0.03 | 0.60 | 0.00 | - | 15 | 21 | 57.03% |
| DAL240705C00057000 | 2024-06-06 9:56AM EDT | 57.00 | 0.32 | 0.01 | 0.75 | 0.00 | - | 1 | 15 | 53.71% |
| DAL240705C00058000 | 2024-06-10 10:55AM EDT | 58.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 8 | 54 | 46.09% |
| DAL240705C00059000 | 2024-06-06 9:37AM EDT | 59.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 1 | 32 | 62.60% |
| DAL240705C00060000 | 2024-06-10 10:55AM EDT | 60.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 8 | 24 | 66.80% |
| DAL240705C00061000 | 2024-06-13 11:50AM EDT | 61.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 65 | 70.61% |
| DAL240705C00062000 | 2024-06-07 3:39PM EDT | 62.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 110 | 58 | 74.80% |
| DAL240705C00063000 | 2024-06-07 3:49PM EDT | 63.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 440 | 270 | 78.32% |
| DAL240705C00065000 | 2024-06-07 3:43PM EDT | 65.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 60 | 60 | 85.64% |
| DAL240705C00070000 | 2024-05-29 11:42AM EDT | 70.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240705P00030000 | 2024-06-14 12:41PM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 93.75% |
| DAL240705P00041000 | 2024-06-10 10:42AM EDT | 41.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 8 | 16 | 70.31% |
| DAL240705P00042000 | 2024-06-14 2:13PM EDT | 42.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 1 | 22 | 63.87% |
| DAL240705P00043000 | 2024-06-14 2:50PM EDT | 43.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 12 | 30 | 57.03% |
| DAL240705P00044000 | 2024-06-17 10:22AM EDT | 44.00 | 0.15 | 0.04 | 0.29 | 0.00 | - | 14 | 69 | 46.29% |
| DAL240705P00045000 | 2024-06-18 9:48AM EDT | 45.00 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 1 | 680 | 33.01% |
| DAL240705P00046000 | 2024-06-17 1:02PM EDT | 46.00 | 0.35 | 0.04 | 0.24 | 0.00 | - | 151 | 336 | 31.45% |
| DAL240705P00047000 | 2024-06-14 3:22PM EDT | 47.00 | 0.78 | 0.17 | 0.43 | 0.00 | - | 283 | 307 | 31.49% |
| DAL240705P00048000 | 2024-06-17 3:12PM EDT | 48.00 | 0.71 | 0.44 | 0.61 | 0.00 | - | 13 | 275 | 28.86% |
| DAL240705P00049000 | 2024-06-17 3:36PM EDT | 49.00 | 0.92 | 0.76 | 1.16 | 0.00 | - | 3 | 391 | 32.91% |
| DAL240705P00050000 | 2024-06-17 3:51PM EDT | 50.00 | 1.40 | 1.27 | 1.38 | 0.00 | - | 11 | 328 | 26.42% |
| DAL240705P00051000 | 2024-06-12 11:26AM EDT | 51.00 | 1.53 | 1.87 | 1.95 | 0.00 | - | 1 | 199 | 24.85% |
| DAL240705P00052000 | 2024-06-17 1:21PM EDT | 52.00 | 3.15 | 2.26 | 2.71 | 0.00 | - | 2 | 59 | 24.81% |
| DAL240705P00053000 | 2024-06-17 2:42PM EDT | 53.00 | 3.83 | 3.05 | 3.50 | 0.00 | - | 1 | 4 | 21.49% |
| DAL240705P00054000 | 2024-06-17 9:32AM EDT | 54.00 | 5.20 | 4.15 | 4.40 | 0.00 | - | 5 | 5 | 0.00% |
| DAL240705P00055000 | 2024-06-14 9:36AM EDT | 55.00 | 5.80 | 3.95 | 7.20 | 0.00 | - | 1 | 2 | 84.72% |
