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
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 426,96 +1 240,39 (+2,06 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117C00015000 | 2024-04-17 3:16PM EDT | 15.00 | 33.20 | 36.75 | 39.45 | 0.00 | - | 12 | 51 | 91.89% |
| DAL250117C00018000 | 2024-02-16 4:57PM EDT | 18.00 | 22.77 | 24.65 | 26.80 | 0.00 | - | 1 | 29 | 0.00% |
| DAL250117C00020000 | 2024-05-15 9:30AM EDT | 20.00 | 33.70 | 32.30 | 34.05 | -0.07 | -0.21% | 1 | 83 | 74.90% |
| DAL250117C00023000 | 2024-04-18 11:39AM EDT | 23.00 | 26.56 | 29.70 | 31.35 | 0.00 | - | 5 | 28 | 74.32% |
| DAL250117C00025000 | 2024-05-17 3:57PM EDT | 25.00 | 28.51 | 27.95 | 29.05 | +0.37 | +1.31% | 1 | 361 | 67.29% |
| DAL250117C00028000 | 2024-05-01 12:10PM EDT | 28.00 | 22.75 | 24.65 | 27.00 | 0.00 | - | 1 | 823 | 64.43% |
| DAL250117C00030000 | 2024-05-16 3:39PM EDT | 30.00 | 23.69 | 22.75 | 25.45 | 0.00 | - | 13 | 1,105 | 62.84% |
| DAL250117C00032000 | 2024-05-14 9:47AM EDT | 32.00 | 22.44 | 20.85 | 23.00 | 0.00 | - | 3 | 5,793 | 54.79% |
| DAL250117C00035000 | 2024-05-16 1:27PM EDT | 35.00 | 19.45 | 19.10 | 19.30 | 0.00 | - | 2 | 2,447 | 50.49% |
| DAL250117C00037000 | 2024-05-17 1:26PM EDT | 37.00 | 17.67 | 17.35 | 17.55 | -0.21 | -1.17% | 1 | 1,173 | 49.19% |
| DAL250117C00040000 | 2024-05-15 2:19PM EDT | 40.00 | 15.40 | 14.80 | 14.95 | 0.00 | - | 14 | 5,543 | 45.28% |
| DAL250117C00042000 | 2024-05-17 3:06PM EDT | 42.00 | 13.38 | 13.15 | 13.35 | +0.13 | +0.98% | 5 | 8,759 | 43.48% |
| DAL250117C00045000 | 2024-05-16 12:51PM EDT | 45.00 | 11.35 | 10.95 | 11.10 | 0.00 | - | 80 | 3,835 | 41.15% |
| DAL250117C00047000 | 2024-05-17 10:22AM EDT | 47.00 | 9.85 | 9.55 | 9.70 | +0.05 | +0.51% | 1 | 4,949 | 39.73% |
| DAL250117C00050000 | 2024-05-17 1:19PM EDT | 50.00 | 8.00 | 7.65 | 7.85 | +0.05 | +0.63% | 6 | 6,055 | 38.27% |
| DAL250117C00052500 | 2024-05-17 3:15PM EDT | 52.50 | 6.50 | 6.30 | 6.45 | +0.18 | +2.85% | 7 | 6,299 | 36.99% |
| DAL250117C00055000 | 2024-05-17 12:42PM EDT | 55.00 | 5.35 | 5.05 | 5.25 | -0.13 | -2.37% | 7 | 3,131 | 36.04% |
| DAL250117C00057500 | 2024-05-14 1:17PM EDT | 57.50 | 4.51 | 4.00 | 4.15 | 0.00 | - | 19 | 753 | 34.82% |
| DAL250117C00060000 | 2024-05-16 2:09PM EDT | 60.00 | 3.27 | 3.15 | 3.30 | -0.03 | -0.91% | 30 | 3,591 | 34.22% |
| DAL250117C00062500 | 2024-05-17 1:23PM EDT | 62.50 | 2.63 | 2.43 | 2.55 | +0.04 | +1.54% | 96 | 16 | 33.41% |
| DAL250117C00065000 | 2024-05-16 3:05PM EDT | 65.00 | 2.02 | 1.86 | 2.02 | 0.00 | - | 40 | 11,283 | 33.25% |
| DAL250117C00070000 | 2024-05-17 2:23PM EDT | 70.00 | 1.09 | 1.09 | 1.19 | -0.07 | -6.03% | 1 | 1,434 | 32.52% |
| DAL250117C00075000 | 2024-05-16 10:44AM EDT | 75.00 | 0.73 | 0.61 | 1.32 | 0.00 | - | 2 | 52 | 38.60% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117P00015000 | 2024-04-23 10:14AM EDT | 15.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 200 | 2,179 | 70.12% |
| DAL250117P00018000 | 2024-05-10 9:30AM EDT | 18.00 | 0.05 | 0.02 | 0.76 | 0.00 | - | 3 | 1,900 | 79.00% |
| DAL250117P00020000 | 2024-05-15 2:25PM EDT | 20.00 | 0.06 | 0.03 | 0.25 | 0.00 | - | 3 | 852 | 59.67% |
| DAL250117P00023000 | 2024-05-15 2:23PM EDT | 23.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 2 | 3,317 | 52.34% |
| DAL250117P00025000 | 2024-05-17 10:52AM EDT | 25.00 | 0.13 | 0.06 | 0.35 | -0.02 | -13.33% | 2 | 6,592 | 50.20% |
| DAL250117P00028000 | 2024-05-17 10:49AM EDT | 28.00 | 0.26 | 0.09 | 0.27 | +0.01 | +4.00% | 2 | 3,992 | 45.70% |
| DAL250117P00030000 | 2024-05-17 10:49AM EDT | 30.00 | 0.25 | 0.16 | 0.33 | -0.01 | -3.85% | 6 | 10,178 | 43.12% |
| DAL250117P00032000 | 2024-05-17 12:07PM EDT | 32.00 | 0.23 | 0.24 | 0.83 | -0.17 | -42.50% | 3 | 8,267 | 48.83% |
| DAL250117P00035000 | 2024-05-17 2:52PM EDT | 35.00 | 0.46 | 0.46 | 0.51 | -0.05 | -9.80% | 11 | 10,885 | 36.62% |
| DAL250117P00037000 | 2024-05-17 12:08PM EDT | 37.00 | 0.64 | 0.60 | 0.67 | -0.05 | -7.25% | 1 | 5,838 | 35.11% |
| DAL250117P00040000 | 2024-05-17 10:52AM EDT | 40.00 | 1.00 | 0.96 | 1.02 | 0.00 | - | 1 | 14,169 | 33.28% |
| DAL250117P00042000 | 2024-05-17 10:52AM EDT | 42.00 | 1.33 | 1.28 | 1.35 | -0.07 | -5.00% | 10 | 4,596 | 32.30% |
| DAL250117P00045000 | 2024-05-17 10:29AM EDT | 45.00 | 1.94 | 1.93 | 2.00 | 0.00 | - | 25 | 3,697 | 30.91% |
| DAL250117P00047000 | 2024-05-16 3:56PM EDT | 47.00 | 2.64 | 2.48 | 2.57 | 0.00 | - | 2 | 3,563 | 30.14% |
| DAL250117P00050000 | 2024-05-16 1:40PM EDT | 50.00 | 3.60 | 3.50 | 3.65 | 0.00 | - | 7 | 1,537 | 29.11% |
| DAL250117P00052500 | 2024-05-13 11:40AM EDT | 52.50 | 4.65 | 4.60 | 4.75 | 0.00 | - | 16 | 582 | 28.22% |
| DAL250117P00055000 | 2024-05-16 9:47AM EDT | 55.00 | 5.85 | 5.80 | 6.00 | 0.00 | - | 10 | 273 | 27.08% |
| DAL250117P00057500 | 2024-05-15 3:39PM EDT | 57.50 | 7.18 | 7.25 | 7.45 | 0.00 | - | 1 | 247 | 25.92% |
| DAL250117P00060000 | 2024-05-16 3:01PM EDT | 60.00 | 9.00 | 8.90 | 9.10 | 0.00 | - | 3 | 248 | 24.74% |
| DAL250117P00065000 | 2024-05-16 1:51PM EDT | 65.00 | 12.80 | 12.75 | 13.65 | 0.00 | - | 1 | 365 | 28.31% |
| DAL250117P00070000 | 2024-05-17 9:30AM EDT | 70.00 | 17.55 | 17.25 | 18.25 | -1.00 | -5.39% | 9 | 9 | 30.35% |
