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
61 457,24 +1 349,70 (+2,25 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL260116C00020000 | 2024-05-14 9:54AM EDT | 20.00 | 34.40 | 31.80 | 35.85 | 0.00 | - | 1 | 226 | 58.72% |
| DAL260116C00023000 | 2024-05-10 11:04AM EDT | 23.00 | 30.75 | 29.85 | 32.25 | 0.00 | - | 5 | 74 | 54.05% |
| DAL260116C00025000 | 2024-05-03 2:57PM EDT | 25.00 | 28.56 | 27.35 | 31.70 | 0.00 | - | 2 | 158 | 54.42% |
| DAL260116C00028000 | 2024-05-06 12:38PM EDT | 28.00 | 27.10 | 25.85 | 27.20 | +0.10 | +0.37% | 1 | 50 | 53.43% |
| DAL260116C00030000 | 2024-05-13 1:51PM EDT | 30.00 | 25.94 | 24.55 | 25.55 | 0.00 | - | 1 | 288 | 51.59% |
| DAL260116C00033000 | 2024-05-09 12:37PM EDT | 33.00 | 23.03 | 22.50 | 23.15 | 0.00 | - | 11 | 75 | 49.10% |
| DAL260116C00035000 | 2024-05-15 12:16PM EDT | 35.00 | 21.90 | 20.90 | 22.00 | 0.00 | - | 2 | 407 | 49.92% |
| DAL260116C00038000 | 2024-05-17 10:05AM EDT | 38.00 | 19.33 | 19.00 | 19.30 | -0.67 | -3.35% | 1 | 101 | 45.17% |
| DAL260116C00040000 | 2024-05-16 12:41PM EDT | 40.00 | 18.00 | 16.50 | 18.05 | +0.15 | +0.84% | 1 | 5,293 | 44.81% |
| DAL260116C00042000 | 2024-05-17 1:21PM EDT | 42.00 | 16.60 | 15.90 | 16.50 | -0.04 | -0.24% | 1 | 69 | 42.78% |
| DAL260116C00045000 | 2024-05-17 2:32PM EDT | 45.00 | 14.00 | 13.35 | 14.65 | -1.15 | -7.59% | 15 | 1,180 | 41.64% |
| DAL260116C00047000 | 2024-05-17 11:06AM EDT | 47.00 | 13.40 | 13.15 | 13.40 | -0.60 | -4.29% | 1 | 612 | 40.55% |
| DAL260116C00050000 | 2024-05-17 3:49PM EDT | 50.00 | 11.70 | 11.25 | 12.80 | -0.30 | -2.50% | 8 | 758 | 43.61% |
| DAL260116C00052500 | 2024-05-16 9:46AM EDT | 52.50 | 10.61 | 10.15 | 11.15 | 0.00 | - | 10 | 19 | 41.20% |
| DAL260116C00055000 | 2024-05-16 12:23PM EDT | 55.00 | 9.35 | 8.25 | 9.20 | 0.00 | - | 5 | 780 | 37.48% |
| DAL260116C00057500 | 2024-05-13 12:43PM EDT | 57.50 | 8.80 | 7.90 | 8.10 | 0.00 | - | 1 | 28 | 36.68% |
| DAL260116C00060000 | 2024-05-13 12:31PM EDT | 60.00 | 7.23 | 6.90 | 7.10 | -0.53 | -6.83% | 3 | 328 | 35.95% |
| DAL260116C00062500 | 2024-05-16 10:37AM EDT | 62.50 | 6.38 | 6.00 | 6.25 | 0.00 | - | 2 | 10 | 35.47% |
| DAL260116C00065000 | 2024-05-09 1:00PM EDT | 65.00 | 5.58 | 5.20 | 5.40 | 0.00 | - | 8 | 153 | 34.72% |
| DAL260116C00070000 | 2024-05-15 2:54PM EDT | 70.00 | 4.25 | 3.85 | 4.15 | 0.00 | - | 151 | 184 | 34.11% |
| DAL260116C00075000 | 2024-05-16 2:10PM EDT | 75.00 | 3.09 | 2.85 | 3.05 | 0.00 | - | 22 | 187 | 33.08% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL260116P00020000 | 2024-05-06 3:23PM EDT | 20.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 2 | 1,173 | 44.68% |
| DAL260116P00023000 | 2024-05-06 10:17AM EDT | 23.00 | 0.51 | 0.17 | 0.69 | 0.00 | - | 20 | 55 | 45.14% |
| DAL260116P00025000 | 2024-05-06 3:21PM EDT | 25.00 | 0.64 | 0.24 | 0.82 | 0.00 | - | 2 | 756 | 43.04% |
| DAL260116P00028000 | 2024-05-13 2:31PM EDT | 28.00 | 0.82 | 0.72 | 0.82 | 0.00 | - | 10 | 1,624 | 37.48% |
| DAL260116P00030000 | 2024-05-16 1:29PM EDT | 30.00 | 0.94 | 0.90 | 1.01 | 0.00 | - | 1 | 5,588 | 36.13% |
| DAL260116P00033000 | 2024-05-15 3:22PM EDT | 33.00 | 1.33 | 1.27 | 1.35 | 0.00 | - | 4 | 2,618 | 34.20% |
| DAL260116P00035000 | 2024-05-16 9:45AM EDT | 35.00 | 1.60 | 1.56 | 1.66 | 0.00 | - | 1 | 536 | 33.26% |
| DAL260116P00038000 | 2024-05-17 11:03AM EDT | 38.00 | 2.11 | 2.10 | 2.61 | -0.14 | -6.22% | 10 | 571 | 34.24% |
| DAL260116P00040000 | 2024-05-17 12:27PM EDT | 40.00 | 2.53 | 2.37 | 2.62 | -0.17 | -6.30% | 1,567 | 5,833 | 30.84% |
| DAL260116P00042000 | 2024-05-16 10:15AM EDT | 42.00 | 3.05 | 2.99 | 3.15 | 0.00 | - | 12 | 112 | 30.15% |
| DAL260116P00045000 | 2024-05-17 10:38AM EDT | 45.00 | 3.97 | 3.90 | 4.05 | +0.07 | +1.79% | 13 | 1,734 | 29.06% |
| DAL260116P00047000 | 2024-05-16 12:15PM EDT | 47.00 | 4.60 | 3.80 | 4.75 | 0.00 | - | 4 | 1,720 | 28.39% |
| DAL260116P00050000 | 2024-05-16 2:41PM EDT | 50.00 | 5.80 | 5.70 | 5.90 | 0.00 | - | 110 | 1,490 | 27.23% |
| DAL260116P00052500 | 2024-05-16 12:14PM EDT | 52.50 | 6.85 | 6.80 | 7.05 | 0.00 | - | 3 | 21 | 26.50% |
| DAL260116P00055000 | 2024-04-26 11:55AM EDT | 55.00 | 9.75 | 8.00 | 8.30 | 0.00 | - | 4 | 29 | 25.67% |
| DAL260116P00060000 | 2024-05-15 11:14AM EDT | 60.00 | 11.10 | 10.70 | 11.05 | 0.00 | - | 10 | 45 | 23.49% |
| DAL260116P00065000 | 2024-03-26 11:38AM EDT | 65.00 | 19.40 | 16.15 | 16.40 | 0.00 | - | 1 | 1 | 29.76% |
| DAL260116P00070000 | 2024-04-24 12:53PM EDT | 70.00 | 22.30 | 17.75 | 18.60 | 0.00 | - | - | 1 | 21.33% |
