La bourse ferme dans 7 h 2 min
CAC 40
8 199,04 +31,54 (+0,39 %) Euro Stoxx 50
5 072,56 +0,11 (+0,00 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0875 +0,0004 (+0,03 %) Gold future
2 444,70 +27,30 (+1,13 %) Bitcoin EUR
61 558,36 -281,32 (-0,45 %)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620C00018000 | 2024-05-17 10:30AM EDT | 18.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620C00020000 | 2024-05-13 9:58AM EDT | 20.00 | 34.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DAL250620C00023000 | 2024-05-10 9:31AM EDT | 23.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL250620C00025000 | 2024-05-03 11:37AM EDT | 25.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL250620C00028000 | 2024-02-20 10:41AM EDT | 28.00 | 14.70 | 18.85 | 20.75 | 0.00 | - | 3 | 53 | 0.00% |
| DAL250620C00030000 | 2024-05-13 3:30PM EDT | 30.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL250620C00032000 | 2024-05-06 12:38PM EDT | 32.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620C00035000 | 2024-05-14 9:49AM EDT | 35.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620C00037000 | 2024-05-17 9:30AM EDT | 37.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620C00040000 | 2024-05-16 9:43AM EDT | 40.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620C00042000 | 2024-05-17 2:41PM EDT | 42.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DAL250620C00045000 | 2024-05-17 2:04PM EDT | 45.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL250620C00047000 | 2024-05-17 9:32AM EDT | 47.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620C00050000 | 2024-05-17 10:16AM EDT | 50.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620C00052500 | 2024-05-16 1:26PM EDT | 52.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL250620C00055000 | 2024-05-17 3:02PM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DAL250620C00057500 | 2024-05-15 9:44AM EDT | 57.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| DAL250620C00060000 | 2024-05-17 2:20PM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DAL250620C00062500 | 2024-05-13 2:22PM EDT | 62.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DAL250620C00065000 | 2024-05-17 10:30AM EDT | 65.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DAL250620C00070000 | 2024-05-17 2:50PM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DAL250620C00075000 | 2024-05-13 3:35PM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620P00018000 | 2024-05-13 1:16PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DAL250620P00020000 | 2024-04-25 11:47AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DAL250620P00023000 | 2024-05-15 2:33PM EDT | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL250620P00025000 | 2024-05-15 2:32PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL250620P00028000 | 2024-05-03 10:12AM EDT | 28.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL250620P00030000 | 2024-05-16 3:52PM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL250620P00032000 | 2024-05-06 11:55AM EDT | 32.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL250620P00035000 | 2024-05-17 11:56AM EDT | 35.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DAL250620P00037000 | 2024-05-17 11:31AM EDT | 37.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DAL250620P00040000 | 2024-05-17 2:02PM EDT | 40.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DAL250620P00042000 | 2024-05-16 10:15AM EDT | 42.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DAL250620P00045000 | 2024-05-16 10:20AM EDT | 45.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| DAL250620P00047000 | 2024-05-16 11:23AM EDT | 47.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 3.13% |
| DAL250620P00050000 | 2024-05-16 12:42PM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DAL250620P00052500 | 2024-05-13 2:59PM EDT | 52.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| DAL250620P00055000 | 2024-05-17 2:55PM EDT | 55.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL250620P00057500 | 2024-04-01 3:38PM EDT | 57.50 | 11.20 | 9.20 | 12.50 | 0.00 | - | 1 | 28 | 43.68% |
| DAL250620P00060000 | 2024-05-09 3:58PM EDT | 60.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620P00065000 | 2024-05-06 11:23AM EDT | 65.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620P00070000 | 2024-05-02 9:56AM EDT | 70.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
