La bourse ferme dans 1 h 39 min
CAC 40
7 618,69 +47,12 (+0,62 %) Euro Stoxx 50
4 907,46 +27,04 (+0,55 %) Dow Jones
38 866,85 +88,75 (+0,23 %) EUR/USD
1,0749 +0,0014 (+0,13 %) Gold future
2 333,30 +4,30 (+0,18 %) Bitcoin EUR
60 371,95 -384,29 (-0,63 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:51AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240816C00030000 | 2024-06-12 11:53AM EDT | 30.00 | 20.76 | 18.65 | 20.30 | 0.00 | - | - | 5 | 87.89% |
| DAL240816C00035000 | 2024-06-07 11:27AM EDT | 35.00 | 15.81 | 14.85 | 15.20 | 0.00 | - | 1 | 3 | 53.71% |
| DAL240816C00040000 | 2024-06-17 3:26PM EDT | 40.00 | 10.15 | 10.05 | 10.20 | 0.00 | - | 6 | 67 | 42.68% |
| DAL240816C00045000 | 2024-06-17 3:26PM EDT | 45.00 | 5.90 | 5.85 | 6.00 | 0.00 | - | 1 | 144 | 39.01% |
| DAL240816C00050000 | 2024-06-17 3:25PM EDT | 50.00 | 2.78 | 2.68 | 2.78 | 0.00 | - | 10 | 8,110 | 35.52% |
| DAL240816C00052500 | 2024-06-17 3:49PM EDT | 52.50 | 1.72 | 1.65 | 1.75 | 0.00 | - | 154 | 925 | 34.99% |
| DAL240816C00055000 | 2024-06-17 3:51PM EDT | 55.00 | 1.05 | 0.96 | 1.05 | 0.00 | - | 23 | 34,353 | 34.74% |
| DAL240816C00057500 | 2024-06-18 9:30AM EDT | 57.50 | 0.60 | 0.53 | 0.61 | +0.04 | +7.14% | 3 | 435 | 34.82% |
| DAL240816C00060000 | 2024-06-17 10:31AM EDT | 60.00 | 0.27 | 0.27 | 0.36 | 0.00 | - | 3 | 281 | 35.40% |
| DAL240816C00062500 | 2024-06-13 1:40PM EDT | 62.50 | 0.18 | 0.14 | 0.27 | 0.00 | - | 15 | 24 | 38.04% |
| DAL240816C00065000 | 2024-06-14 10:53AM EDT | 65.00 | 0.09 | 0.05 | 0.38 | 0.00 | - | 30 | 53 | 46.39% |
| DAL240816C00070000 | 2024-06-10 3:54PM EDT | 70.00 | 0.06 | 0.01 | 0.29 | 0.00 | - | 30 | 246 | 52.39% |
| DAL240816C00075000 | 2024-06-04 10:26AM EDT | 75.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 40 | 131 | 52.15% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240816P00030000 | 2024-06-05 3:16PM EDT | 30.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 2 | 3 | 58.79% |
| DAL240816P00035000 | 2024-06-17 1:50PM EDT | 35.00 | 0.11 | 0.04 | 0.20 | 0.00 | - | 200 | 110 | 53.71% |
| DAL240816P00040000 | 2024-06-14 3:43PM EDT | 40.00 | 0.43 | 0.25 | 0.33 | 0.00 | - | 41 | 227 | 41.26% |
| DAL240816P00045000 | 2024-06-17 3:29PM EDT | 45.00 | 1.01 | 0.95 | 1.05 | 0.00 | - | 538 | 9,763 | 37.01% |
| DAL240816P00050000 | 2024-06-17 3:11PM EDT | 50.00 | 2.89 | 2.75 | 2.88 | 0.00 | - | 115 | 1,806 | 34.62% |
| DAL240816P00052500 | 2024-06-14 11:20AM EDT | 52.50 | 5.42 | 4.20 | 4.35 | 0.00 | - | 2 | 1,394 | 34.03% |
| DAL240816P00055000 | 2024-06-17 9:47AM EDT | 55.00 | 6.80 | 5.95 | 6.15 | 0.00 | - | 2 | 505 | 33.62% |
| DAL240816P00057500 | 2024-06-13 1:27PM EDT | 57.50 | 7.80 | 7.30 | 8.85 | 0.00 | - | 4 | 60 | 44.58% |
| DAL240816P00060000 | 2024-06-12 2:44PM EDT | 60.00 | 9.40 | 10.25 | 11.30 | 0.00 | - | 2 | 8 | 50.85% |
| DAL240816P00062500 | 2024-05-29 9:30AM EDT | 62.50 | 13.68 | 12.00 | 13.85 | 0.00 | - | 1 | 10 | 58.18% |
