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
61 372,03 +1 418,12 (+2,37 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219C00020000 | 2024-03-21 11:03AM EDT | 20.00 | 26.39 | 26.50 | 31.00 | 0.00 | - | 1 | 135 | 0.00% |
| DAL251219C00023000 | 2024-03-28 1:11PM EDT | 23.00 | 26.60 | 26.20 | 30.60 | 0.00 | - | 1 | 30 | 49.39% |
| DAL251219C00025000 | 2024-03-27 3:44PM EDT | 25.00 | 24.50 | 25.90 | 27.60 | 0.00 | - | 2 | 75 | 0.00% |
| DAL251219C00028000 | 2024-05-17 1:26PM EDT | 28.00 | 27.10 | 25.80 | 28.50 | +0.65 | +2.46% | 1 | 99 | 54.29% |
| DAL251219C00030000 | 2024-04-26 10:04AM EDT | 30.00 | 22.12 | 23.70 | 27.50 | 0.00 | - | 1 | 220 | 53.19% |
| DAL251219C00033000 | 2024-05-16 10:02AM EDT | 33.00 | 23.10 | 22.55 | 24.15 | 0.00 | - | 1 | 1,230 | 51.58% |
| DAL251219C00035000 | 2024-05-01 12:02PM EDT | 35.00 | 18.70 | 20.60 | 21.70 | 0.00 | - | 1 | 463 | 49.30% |
| DAL251219C00037000 | 2024-05-06 3:34PM EDT | 37.00 | 19.90 | 19.15 | 19.95 | 0.00 | - | 6 | 391 | 46.44% |
| DAL251219C00040000 | 2024-05-17 2:37PM EDT | 40.00 | 17.45 | 17.10 | 19.10 | -0.15 | -0.85% | 1 | 258 | 51.14% |
| DAL251219C00042000 | 2024-05-09 10:41AM EDT | 42.00 | 15.69 | 15.10 | 18.50 | 0.00 | - | 3 | 1,699 | 53.28% |
| DAL251219C00045000 | 2024-05-10 1:31PM EDT | 45.00 | 13.93 | 14.05 | 15.80 | 0.00 | - | 6 | 432 | 47.71% |
| DAL251219C00047000 | 2024-05-10 1:31PM EDT | 47.00 | 12.46 | 11.90 | 13.45 | 0.00 | - | 1 | 388 | 41.72% |
| DAL251219C00050000 | 2024-05-13 9:41AM EDT | 50.00 | 11.72 | 11.00 | 11.45 | 0.00 | - | 2 | 927 | 39.21% |
| DAL251219C00052500 | 2024-05-13 1:49PM EDT | 52.50 | 10.60 | 9.55 | 11.10 | 0.00 | - | 11 | 193 | 41.99% |
| DAL251219C00055000 | 2024-05-10 3:34PM EDT | 55.00 | 8.87 | 7.45 | 11.50 | 0.00 | - | 2 | 231 | 47.19% |
| DAL251219C00057500 | 2024-05-09 3:21PM EDT | 57.50 | 7.80 | 6.80 | 7.95 | -0.05 | -0.64% | 5 | 130 | 36.99% |
| DAL251219C00060000 | 2024-05-14 3:38PM EDT | 60.00 | 7.15 | 5.45 | 7.85 | 0.00 | - | 10 | 691 | 39.63% |
| DAL251219C00065000 | 2024-05-10 12:28PM EDT | 65.00 | 5.15 | 4.70 | 6.25 | 0.00 | - | 22 | 142 | 38.82% |
| DAL251219C00070000 | 2024-05-17 1:21PM EDT | 70.00 | 3.90 | 3.45 | 3.90 | +0.10 | +2.63% | 1 | 321 | 33.88% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219P00020000 | 2024-05-15 10:22AM EDT | 20.00 | 0.29 | 0.25 | 0.52 | 0.00 | - | 10 | 775 | 49.71% |
| DAL251219P00023000 | 2024-05-16 9:35AM EDT | 23.00 | 0.43 | 0.10 | 4.70 | 0.00 | - | 20 | 462 | 66.92% |
| DAL251219P00025000 | 2024-05-15 2:36PM EDT | 25.00 | 0.49 | 0.30 | 4.80 | 0.00 | - | 2 | 176 | 62.77% |
| DAL251219P00028000 | 2024-05-08 10:51AM EDT | 28.00 | 0.77 | 0.64 | 0.72 | 0.00 | - | 31 | 8,266 | 37.09% |
| DAL251219P00030000 | 2024-05-09 3:29PM EDT | 30.00 | 0.98 | 0.79 | 0.98 | 0.00 | - | 2 | 514 | 36.67% |
| DAL251219P00033000 | 2024-05-17 3:42PM EDT | 33.00 | 1.27 | 1.09 | 2.11 | +0.03 | +2.42% | 3 | 2,782 | 41.03% |
| DAL251219P00035000 | 2024-05-16 10:15AM EDT | 35.00 | 1.46 | 0.71 | 1.85 | 0.00 | - | 20 | 2,105 | 35.45% |
| DAL251219P00037000 | 2024-05-15 3:51PM EDT | 37.00 | 1.83 | 1.69 | 1.96 | 0.00 | - | 32 | 1,078 | 32.74% |
| DAL251219P00040000 | 2024-05-17 12:09PM EDT | 40.00 | 2.46 | 2.31 | 2.65 | -0.10 | -3.91% | 2 | 631 | 31.74% |
| DAL251219P00042000 | 2024-05-07 11:25AM EDT | 42.00 | 3.18 | 2.81 | 3.40 | 0.00 | - | 1 | 206 | 32.14% |
| DAL251219P00045000 | 2024-05-15 11:51AM EDT | 45.00 | 3.95 | 3.70 | 3.95 | 0.00 | - | 1 | 248 | 29.30% |
| DAL251219P00047000 | 2024-04-25 9:59AM EDT | 47.00 | 6.30 | 4.40 | 5.55 | 0.00 | - | 3 | 200 | 32.46% |
| DAL251219P00050000 | 2024-05-15 3:24PM EDT | 50.00 | 5.70 | 5.45 | 6.75 | 0.00 | - | 6 | 157 | 31.26% |
| DAL251219P00052500 | 2024-05-15 1:45PM EDT | 52.50 | 6.83 | 6.50 | 7.15 | 0.00 | - | 1 | 23 | 27.52% |
| DAL251219P00055000 | 2024-05-15 3:24PM EDT | 55.00 | 7.92 | 7.30 | 8.20 | 0.00 | - | 6 | 91 | 25.90% |
| DAL251219P00057500 | 2024-03-19 12:23PM EDT | 57.50 | 14.95 | 12.00 | 12.30 | 0.00 | - | 1 | 1 | 35.32% |
| DAL251219P00060000 | 2024-01-25 1:35PM EDT | 60.00 | 20.55 | 18.25 | 19.20 | 0.00 | - | 2 | 3 | 53.17% |
| DAL251219P00065000 | 2023-12-11 2:14PM EDT | 65.00 | 24.55 | 25.50 | 27.40 | 0.00 | - | 1 | 0 | 68.79% |
| DAL251219P00070000 | 2023-11-30 1:30PM EDT | 70.00 | 33.20 | 28.70 | 30.65 | 0.00 | - | 1 | 0 | 66.55% |
