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
38 867,14 +89,04 (+0,23 %) EUR/USD
1,0749 +0,0014 (+0,13 %) Gold future
2 333,00 +4,00 (+0,17 %) 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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220C00025000 | 2024-06-14 2:24PM EDT | 25.00 | 24.36 | 23.55 | 27.00 | 0.00 | - | 3 | 3 | 63.87% |
| DAL241220C00030000 | 2024-06-14 12:20PM EDT | 30.00 | 19.25 | 19.20 | 21.35 | 0.00 | - | 2 | 23 | 69.87% |
| DAL241220C00035000 | 2024-06-12 1:58PM EDT | 35.00 | 16.82 | 15.75 | 15.95 | 0.00 | - | 12 | 15 | 48.15% |
| DAL241220C00038000 | 2024-06-17 10:38AM EDT | 38.00 | 12.45 | 13.15 | 13.40 | 0.00 | - | 1 | 5 | 45.35% |
| DAL241220C00039000 | 2024-06-12 9:40AM EDT | 39.00 | 12.65 | 12.40 | 12.90 | 0.00 | - | 2 | 4 | 47.85% |
| DAL241220C00040000 | 2024-05-31 11:44AM EDT | 40.00 | 12.33 | 11.10 | 12.05 | 0.00 | - | 4 | 11 | 46.33% |
| DAL241220C00041000 | 2024-06-03 12:51PM EDT | 41.00 | 11.76 | 10.75 | 11.00 | 0.00 | - | 1 | 20 | 42.80% |
| DAL241220C00042000 | 2024-06-11 11:05AM EDT | 42.00 | 10.04 | 9.95 | 10.25 | 0.00 | - | 2 | 63 | 42.09% |
| DAL241220C00043000 | 2024-06-14 3:07PM EDT | 43.00 | 8.75 | 9.30 | 9.80 | 0.00 | - | 2 | 579 | 43.79% |
| DAL241220C00044000 | 2024-06-07 3:52PM EDT | 44.00 | 9.35 | 8.55 | 8.80 | 0.00 | - | 97 | 202 | 40.55% |
| DAL241220C00045000 | 2024-06-17 3:59PM EDT | 45.00 | 8.05 | 7.95 | 8.05 | 0.00 | - | 7 | 170 | 39.33% |
| DAL241220C00046000 | 2024-06-17 3:48PM EDT | 46.00 | 7.35 | 7.25 | 7.40 | 0.00 | - | 2 | 733 | 38.75% |
| DAL241220C00047000 | 2024-06-17 1:39PM EDT | 47.00 | 6.40 | 6.65 | 6.80 | 0.00 | - | 1 | 1,173 | 38.33% |
| DAL241220C00048000 | 2024-06-17 11:43AM EDT | 48.00 | 5.70 | 6.10 | 6.25 | 0.00 | - | 20 | 53 | 38.07% |
| DAL241220C00049000 | 2024-06-14 3:22PM EDT | 49.00 | 5.00 | 5.45 | 5.70 | 0.00 | - | 64 | 202 | 37.61% |
| DAL241220C00050000 | 2024-06-17 2:34PM EDT | 50.00 | 4.97 | 5.05 | 5.20 | 0.00 | - | 10 | 421 | 37.29% |
| DAL241220C00052500 | 2024-06-18 9:30AM EDT | 52.50 | 4.03 | 3.90 | 4.05 | +0.48 | +13.52% | 1 | 798 | 36.34% |
| DAL241220C00055000 | 2024-06-17 2:34PM EDT | 55.00 | 2.90 | 2.83 | 3.10 | 0.00 | - | 16 | 686 | 35.56% |
| DAL241220C00057500 | 2024-06-14 1:17PM EDT | 57.50 | 2.00 | 2.13 | 2.33 | 0.00 | - | 1,687 | 1,412 | 34.88% |
| DAL241220C00060000 | 2024-06-14 10:30AM EDT | 60.00 | 1.23 | 1.61 | 1.74 | 0.00 | - | 18 | 394 | 34.45% |
| DAL241220C00062500 | 2024-06-17 2:52PM EDT | 62.50 | 1.18 | 1.10 | 1.27 | 0.00 | - | 1 | 12 | 33.97% |
| DAL241220C00065000 | 2024-06-13 11:48AM EDT | 65.00 | 0.81 | 0.80 | 1.02 | 0.00 | - | 1 | 321 | 34.77% |
| DAL241220C00070000 | 2024-06-10 1:09PM EDT | 70.00 | 0.55 | 0.41 | 0.50 | 0.00 | - | 1 | 924 | 33.64% |
| DAL241220C00075000 | 2024-06-17 2:20PM EDT | 75.00 | 0.26 | 0.00 | 0.49 | 0.00 | - | 1 | 50 | 38.28% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220P00025000 | 2024-06-17 3:39PM EDT | 25.00 | 0.11 | 0.00 | 0.33 | 0.00 | - | 2 | 1 | 52.34% |
| DAL241220P00030000 | 2024-06-10 2:24PM EDT | 30.00 | 0.20 | 0.00 | 0.48 | 0.00 | - | 2 | 1 | 50.10% |
| DAL241220P00035000 | 2024-06-14 10:14AM EDT | 35.00 | 0.59 | 0.44 | 0.55 | 0.00 | - | 7 | 273 | 38.77% |
| DAL241220P00038000 | 2024-06-17 9:53AM EDT | 38.00 | 0.89 | 0.75 | 0.89 | 0.00 | - | 124 | 249 | 36.77% |
| DAL241220P00039000 | 2024-06-14 12:12PM EDT | 39.00 | 1.15 | 0.89 | 1.04 | 0.00 | - | 170 | 197 | 36.18% |
| DAL241220P00040000 | 2024-06-17 9:53AM EDT | 40.00 | 1.23 | 1.06 | 1.25 | 0.00 | - | 1 | 162 | 36.06% |
| DAL241220P00041000 | 2024-05-29 3:54PM EDT | 41.00 | 1.35 | 1.22 | 1.50 | 0.00 | - | 2 | 8 | 36.06% |
| DAL241220P00042000 | 2024-06-10 3:21PM EDT | 42.00 | 1.33 | 1.47 | 1.65 | 0.00 | - | 10 | 34 | 34.80% |
| DAL241220P00043000 | 2024-06-17 1:45PM EDT | 43.00 | 1.93 | 1.60 | 1.84 | 0.00 | - | 1 | 1,053 | 33.77% |
| DAL241220P00044000 | 2024-06-10 11:20AM EDT | 44.00 | 1.75 | 1.98 | 2.13 | 0.00 | - | 5 | 640 | 33.42% |
| DAL241220P00045000 | 2024-06-14 3:19PM EDT | 45.00 | 2.67 | 2.33 | 2.48 | 0.00 | - | 204 | 321 | 33.34% |
| DAL241220P00046000 | 2024-06-17 3:44PM EDT | 46.00 | 2.78 | 2.52 | 2.76 | 0.00 | - | 10 | 103 | 32.42% |
| DAL241220P00047000 | 2024-06-10 3:08PM EDT | 47.00 | 2.71 | 2.83 | 3.15 | 0.00 | - | 20 | 120 | 32.14% |
| DAL241220P00048000 | 2024-06-14 3:19PM EDT | 48.00 | 3.85 | 3.45 | 3.55 | 0.00 | - | 108 | 175 | 31.69% |
| DAL241220P00049000 | 2024-06-14 11:33AM EDT | 49.00 | 4.60 | 3.85 | 4.00 | 0.00 | - | 8 | 2,139 | 31.35% |
| DAL241220P00050000 | 2024-06-17 10:25AM EDT | 50.00 | 4.84 | 4.30 | 4.45 | 0.00 | - | 1 | 84 | 30.76% |
| DAL241220P00052500 | 2024-06-14 3:26PM EDT | 52.50 | 6.30 | 5.70 | 6.10 | 0.00 | - | 38 | 88 | 31.93% |
| DAL241220P00055000 | 2024-06-14 1:49PM EDT | 55.00 | 7.95 | 7.20 | 7.35 | 0.00 | - | 1 | 225 | 28.71% |
| DAL241220P00057500 | 2024-06-14 10:06AM EDT | 57.50 | 10.00 | 8.70 | 9.15 | 0.00 | - | 3 | 121 | 27.97% |
| DAL241220P00060000 | 2024-05-30 9:53AM EDT | 60.00 | 10.95 | 10.80 | 11.20 | 0.00 | - | 1 | 123 | 27.92% |
| DAL241220P00062500 | 2024-06-17 9:30AM EDT | 62.50 | 14.38 | 12.70 | 13.65 | 0.00 | - | 1 | 4 | 30.98% |
| DAL241220P00065000 | 2024-05-16 12:20PM EDT | 65.00 | 12.50 | 16.15 | 16.50 | 0.00 | - | 1 | 158 | 38.00% |
