La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0873 +0,0004 (+0,03 %) Gold future
2 420,10 +34,60 (+1,45 %) Bitcoin EUR
61 559,32 +1 630,94 (+2,72 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920C00020000 | 2024-04-10 9:48AM EDT | 20.00 | 28.75 | 30.70 | 34.70 | 0.00 | - | 7 | 7 | 153.42% |
| DAL240920C00022000 | 2024-01-23 12:59PM EDT | 22.00 | 17.00 | 20.40 | 21.05 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240920C00023000 | 2024-01-19 3:00PM EDT | 23.00 | 15.00 | 16.65 | 20.10 | 0.00 | - | 140 | 16 | 0.00% |
| DAL240920C00024000 | 2024-03-07 4:21PM EDT | 24.00 | 19.40 | 21.85 | 24.25 | 0.00 | - | 7 | 9 | 0.00% |
| DAL240920C00025000 | 2024-05-03 3:25PM EDT | 25.00 | 26.78 | 27.35 | 28.65 | 0.00 | - | 5 | 18 | 75.00% |
| DAL240920C00029000 | 2024-04-30 10:17AM EDT | 29.00 | 22.00 | 22.85 | 25.50 | 0.00 | - | 1 | 119 | 68.36% |
| DAL240920C00030000 | 2024-05-17 10:12AM EDT | 30.00 | 23.40 | 23.10 | 23.95 | +4.40 | +23.16% | 5 | 296 | 74.80% |
| DAL240920C00031000 | 2024-04-02 10:04AM EDT | 31.00 | 17.12 | 19.35 | 20.55 | 0.00 | - | 1 | 275 | 0.00% |
| DAL240920C00032000 | 2024-03-20 1:52PM EDT | 32.00 | 13.93 | 14.50 | 18.25 | 0.00 | - | 1 | 2,953 | 0.00% |
| DAL240920C00033000 | 2024-05-01 2:35PM EDT | 33.00 | 17.40 | 19.30 | 21.35 | 0.00 | - | 2 | 1,321 | 59.77% |
| DAL240920C00034000 | 2024-04-26 9:31AM EDT | 34.00 | 16.55 | 17.55 | 20.25 | 0.00 | - | 1 | 4,026 | 74.76% |
| DAL240920C00035000 | 2024-04-30 3:11PM EDT | 35.00 | 16.38 | 18.30 | 18.50 | 0.00 | - | 1 | 789 | 55.37% |
| DAL240920C00036000 | 2024-05-10 11:47AM EDT | 36.00 | 17.05 | 16.45 | 18.40 | 0.00 | - | 5 | 207 | 52.91% |
| DAL240920C00037000 | 2024-05-17 2:37PM EDT | 37.00 | 16.65 | 15.55 | 18.30 | +0.43 | +2.65% | 1 | 547 | 58.91% |
| DAL240920C00038000 | 2024-05-06 1:16PM EDT | 38.00 | 15.55 | 14.85 | 15.65 | 0.00 | - | 1 | 170 | 51.15% |
| DAL240920C00039000 | 2024-05-16 3:29PM EDT | 39.00 | 14.59 | 14.55 | 14.70 | 0.00 | - | 1 | 610 | 48.98% |
| DAL240920C00040000 | 2024-05-17 12:51PM EDT | 40.00 | 13.98 | 12.65 | 13.75 | +0.43 | +3.17% | 2 | 3,483 | 46.75% |
| DAL240920C00041000 | 2024-05-10 11:26AM EDT | 41.00 | 12.53 | 12.20 | 12.85 | 0.00 | - | 26 | 384 | 45.24% |
| DAL240920C00042000 | 2024-05-15 10:03AM EDT | 42.00 | 12.52 | 10.90 | 12.00 | 0.00 | - | 1 | 1,142 | 44.26% |
| DAL240920C00043000 | 2024-05-17 1:49PM EDT | 43.00 | 11.80 | 10.95 | 11.10 | +0.29 | +2.52% | 4 | 1,803 | 42.48% |
| DAL240920C00044000 | 2024-05-14 3:49PM EDT | 44.00 | 10.61 | 9.25 | 10.25 | 0.00 | - | 1 | 2,101 | 41.21% |
| DAL240920C00045000 | 2024-05-16 2:17PM EDT | 45.00 | 9.50 | 9.30 | 10.00 | 0.00 | - | 9 | 8,387 | 46.17% |
| DAL240920C00047000 | 2024-05-17 9:42AM EDT | 47.00 | 7.95 | 7.75 | 7.90 | -0.55 | -6.47% | 1 | 1,339 | 38.36% |
| DAL240920C00050000 | 2024-05-17 3:26PM EDT | 50.00 | 5.75 | 5.65 | 5.80 | +0.03 | +0.52% | 274 | 10,217 | 35.79% |
| DAL240920C00052500 | 2024-05-17 3:26PM EDT | 52.50 | 4.30 | 4.20 | 4.30 | -0.10 | -2.27% | 125 | 5,719 | 33.97% |
| DAL240920C00055000 | 2024-05-17 3:43PM EDT | 55.00 | 3.05 | 3.00 | 3.10 | -0.05 | -1.61% | 86 | 12,797 | 32.79% |
| DAL240920C00057500 | 2024-05-17 1:35PM EDT | 57.50 | 2.24 | 2.08 | 2.14 | -0.13 | -5.49% | 52 | 1,689 | 31.69% |
| DAL240920C00060000 | 2024-05-17 3:31PM EDT | 60.00 | 1.46 | 1.42 | 1.47 | +0.01 | +0.69% | 22 | 3,470 | 31.26% |
| DAL240920C00062500 | 2024-05-17 2:02PM EDT | 62.50 | 0.99 | 0.90 | 0.99 | -0.20 | -16.81% | 10 | 388 | 31.01% |
| DAL240920C00065000 | 2024-05-17 11:58AM EDT | 65.00 | 0.73 | 0.60 | 0.66 | -0.02 | -2.67% | 10 | 261 | 30.91% |
| DAL240920C00070000 | 2024-05-17 12:29PM EDT | 70.00 | 0.29 | 0.24 | 0.30 | -0.01 | -3.33% | 10 | 94 | 31.30% |
| DAL240920C00075000 | 2024-05-16 1:29PM EDT | 75.00 | 0.15 | 0.12 | 0.20 | 0.00 | - | 9 | 51 | 34.03% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920P00020000 | 2024-04-19 3:44PM EDT | 20.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 2 | 28 | 78.91% |
| DAL240920P00022000 | 2024-04-29 11:01AM EDT | 22.00 | 0.04 | 0.01 | 0.69 | 0.00 | - | 4 | 31 | 89.16% |
| DAL240920P00023000 | 2024-05-09 9:30AM EDT | 23.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 10 | 188 | 66.02% |
| DAL240920P00024000 | 2024-04-23 2:34PM EDT | 24.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 2 | 3 | 63.48% |
| DAL240920P00025000 | 2024-05-09 10:28AM EDT | 25.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 1 | 403 | 60.55% |
| DAL240920P00029000 | 2024-05-10 1:14PM EDT | 29.00 | 0.09 | 0.03 | 0.27 | 0.00 | - | 2 | 1,019 | 54.30% |
| DAL240920P00030000 | 2024-05-17 1:42PM EDT | 30.00 | 0.08 | 0.05 | 0.75 | -0.01 | -11.11% | 200 | 4,705 | 62.60% |
| DAL240920P00031000 | 2024-05-17 10:47AM EDT | 31.00 | 0.10 | 0.04 | 0.71 | +0.01 | +11.11% | 2 | 103 | 58.64% |
| DAL240920P00032000 | 2024-05-17 10:43AM EDT | 32.00 | 0.16 | 0.05 | 0.17 | +0.01 | +6.67% | 2 | 170 | 47.46% |
| DAL240920P00033000 | 2024-05-17 10:42AM EDT | 33.00 | 0.17 | 0.07 | 0.17 | -0.02 | -10.53% | 2 | 1,307 | 44.92% |
| DAL240920P00034000 | 2024-05-17 10:45AM EDT | 34.00 | 0.18 | 0.06 | 0.19 | -0.01 | -5.26% | 2 | 490 | 43.36% |
| DAL240920P00035000 | 2024-05-14 3:49PM EDT | 35.00 | 0.20 | 0.10 | 0.23 | 0.00 | - | 2 | 1,053 | 42.48% |
| DAL240920P00036000 | 2024-05-17 10:42AM EDT | 36.00 | 0.20 | 0.09 | 0.21 | -0.02 | -9.09% | 2 | 282 | 39.26% |
| DAL240920P00037000 | 2024-05-17 10:40AM EDT | 37.00 | 0.27 | 0.13 | 0.28 | 0.00 | - | 2 | 505 | 39.26% |
| DAL240920P00038000 | 2024-05-17 1:10PM EDT | 38.00 | 0.25 | 0.12 | 0.26 | -0.07 | -21.87% | 951 | 2,274 | 36.23% |
| DAL240920P00039000 | 2024-05-06 9:44AM EDT | 39.00 | 0.31 | 0.28 | 0.31 | -0.08 | -20.51% | 25 | 378 | 35.25% |
| DAL240920P00040000 | 2024-05-17 3:21PM EDT | 40.00 | 0.37 | 0.35 | 0.38 | 0.00 | - | 9 | 6,265 | 34.57% |
| DAL240920P00041000 | 2024-05-16 11:41AM EDT | 41.00 | 0.45 | 0.42 | 0.46 | 0.00 | - | 3 | 590 | 33.84% |
| DAL240920P00042000 | 2024-05-16 11:13AM EDT | 42.00 | 0.52 | 0.51 | 0.56 | 0.00 | - | 6 | 4,621 | 33.20% |
| DAL240920P00043000 | 2024-05-16 11:07AM EDT | 43.00 | 0.64 | 0.62 | 0.67 | 0.00 | - | 1 | 2,893 | 32.45% |
| DAL240920P00044000 | 2024-05-17 10:33AM EDT | 44.00 | 0.77 | 0.75 | 0.81 | 0.00 | - | 2 | 687 | 31.86% |
| DAL240920P00045000 | 2024-05-14 3:54PM EDT | 45.00 | 0.92 | 0.92 | 0.97 | -0.08 | -8.00% | 5 | 870 | 31.23% |
| DAL240920P00047000 | 2024-05-17 3:57PM EDT | 47.00 | 1.37 | 1.35 | 1.39 | +0.05 | +3.79% | 12 | 1,938 | 30.19% |
| DAL240920P00050000 | 2024-05-17 3:21PM EDT | 50.00 | 2.22 | 2.23 | 2.28 | -0.03 | -1.33% | 49 | 4,277 | 28.71% |
| DAL240920P00052500 | 2024-05-17 11:09AM EDT | 52.50 | 3.15 | 3.25 | 3.30 | -0.25 | -7.35% | 3 | 824 | 27.49% |
| DAL240920P00055000 | 2024-05-17 1:07PM EDT | 55.00 | 4.30 | 4.50 | 4.65 | -0.35 | -7.53% | 14 | 986 | 26.69% |
| DAL240920P00057500 | 2024-05-16 11:32AM EDT | 57.50 | 5.95 | 6.05 | 7.15 | 0.00 | - | 8 | 319 | 33.51% |
| DAL240920P00060000 | 2024-05-15 1:26PM EDT | 60.00 | 7.65 | 7.90 | 8.10 | 0.00 | - | 1 | 184 | 24.32% |
| DAL240920P00062500 | 2024-05-14 9:47AM EDT | 62.50 | 9.80 | 10.20 | 9.90 | 0.00 | - | 2 | 3 | 16.90% |
