Marchés français ouverture 1 h 30 min
Dow Jones
39 134,76 +299,90 (+0,77 %) Nasdaq
17 721,59 -140,64 (-0,79 %) Nikkei 225
38 640,79 +7,77 (+0,02 %) EUR/USD
1,0723 +0,0016 (+0,15 %) HANG SENG
18 000,15 -335,17 (-1,83 %) Bitcoin EUR
60 211,03 -739,61 (-1,21 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240712C00041000 | 2024-06-18 12:39PM EDT | 41.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DAL240712C00042000 | 2024-06-18 10:31AM EDT | 42.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240712C00043000 | 2024-06-14 10:30AM EDT | 43.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL240712C00045000 | 2024-06-18 12:39PM EDT | 45.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DAL240712C00046000 | 2024-06-14 9:54AM EDT | 46.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240712C00047000 | 2024-06-20 11:18AM EDT | 47.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240712C00048000 | 2024-06-20 1:17PM EDT | 48.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DAL240712C00049000 | 2024-06-20 2:37PM EDT | 49.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DAL240712C00050000 | 2024-06-20 3:24PM EDT | 50.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| DAL240712C00051000 | 2024-06-20 12:46PM EDT | 51.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DAL240712C00052000 | 2024-06-20 2:25PM EDT | 52.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| DAL240712C00053000 | 2024-06-20 2:37PM EDT | 53.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DAL240712C00054000 | 2024-06-20 3:26PM EDT | 54.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DAL240712C00055000 | 2024-06-20 1:08PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL240712C00056000 | 2024-06-20 11:26AM EDT | 56.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL240712C00057000 | 2024-06-17 9:42AM EDT | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL240712C00058000 | 2024-06-17 12:41PM EDT | 58.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DAL240712C00060000 | 2024-06-12 10:33AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DAL240712C00061000 | 2024-06-05 9:53AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DAL240712C00062000 | 2024-06-18 9:36AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240712P00035000 | 2024-06-14 10:09AM EDT | 35.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DAL240712P00038000 | 2024-06-14 1:37PM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DAL240712P00039000 | 2024-06-14 3:32PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DAL240712P00040000 | 2024-06-14 12:00PM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DAL240712P00041000 | 2024-06-13 12:55PM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DAL240712P00042000 | 2024-06-14 11:39AM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL240712P00043000 | 2024-06-18 10:58AM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| DAL240712P00044000 | 2024-06-20 12:36PM EDT | 44.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DAL240712P00045000 | 2024-06-20 2:26PM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| DAL240712P00046000 | 2024-06-20 11:19AM EDT | 46.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DAL240712P00047000 | 2024-06-20 2:50PM EDT | 47.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DAL240712P00048000 | 2024-06-20 3:25PM EDT | 48.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| DAL240712P00049000 | 2024-06-20 1:40PM EDT | 49.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| DAL240712P00050000 | 2024-06-20 2:41PM EDT | 50.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DAL240712P00051000 | 2024-06-20 2:41PM EDT | 51.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240712P00052000 | 2024-06-20 10:59AM EDT | 52.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DAL240712P00053000 | 2024-06-04 11:28AM EDT | 53.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DAL240712P00058000 | 2024-06-14 10:09AM EDT | 58.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
