DAL - Delta Air Lines, Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 janvier 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DAL180126C000490002018-01-05 3:31PM EST49.007.147.007.20+1.29+22.05%4100.00%
DAL180126C000500002018-01-23 2:27PM EST50.009.709.8010.50-0.10-1.02%1127118.75%
DAL180126C000510002018-01-23 11:44AM EST51.008.758.709.40+2.65+43.44%19394.92%
DAL180126C000520002018-01-11 1:59PM EST52.006.157.808.000.00-203776.95%
DAL180126C000525002018-01-23 9:30AM EST52.507.627.409.30+0.27+3.67%2020146.29%
DAL180126C000530002018-01-12 11:08AM EST53.007.006.807.00+1.08+18.24%52668.36%
DAL180126C000540002018-01-23 3:36PM EST54.006.005.907.55+0.17+2.92%20124118.85%
DAL180126C000545002018-01-19 11:57PM EST54.505.095.155.600.00-10567.77%
DAL180126C000550002018-01-23 10:59AM EST55.004.754.805.40-0.95-16.67%50056062.89%
DAL180126C000555002018-01-19 11:57PM EST55.504.453.954.700.00-161666.21%
DAL180126C000560002018-01-23 11:49AM EST56.003.723.904.25-0.46-11.00%1538950.59%
DAL180126C000565002018-01-19 11:57PM EST56.502.933.553.650.00-81851.56%
DAL180126C000570002018-01-23 3:41PM EST57.002.982.703.25-0.18-5.70%212,46152.73%
DAL180126C000575002018-01-23 3:37PM EST57.502.572.212.93-0.05-1.91%209956.74%
DAL180126C000580002018-01-23 3:40PM EST58.002.072.052.09-0.16-7.17%42892131.25%
DAL180126C000585002018-01-23 11:50AM EST58.501.501.631.67-0.33-18.03%6531630.18%
DAL180126C000590002018-01-23 3:25PM EST59.001.231.261.31-0.18-12.77%6191,52430.47%
DAL180126C000595002018-01-23 3:58PM EST59.501.040.930.98-0.03-2.80%1,24633429.88%
DAL180126C000600002018-01-23 3:59PM EST60.000.700.690.74-0.14-16.67%7,3839,64630.96%
DAL180126C000605002018-01-23 3:59PM EST60.500.500.460.50-0.07-12.28%45199229.88%
DAL180126C000610002018-01-23 3:11PM EST61.000.270.310.33-0.09-25.00%3101,43829.59%
DAL180126C000615002018-01-23 3:52PM EST61.500.230.190.23-0.02-8.00%24850530.57%
DAL180126C000620002018-01-23 9:43AM EST62.000.110.140.16-0.04-26.67%190731.64%
DAL180126C000625002018-01-22 3:32PM EST62.500.100.090.110.00-5822432.62%
DAL180126C000630002018-01-23 3:36PM EST63.000.060.060.09-0.03-33.33%47234.96%
DAL180126C000635002018-01-22 10:12AM EST63.500.020.040.050.00-101534.38%
DAL180126C000640002018-01-23 3:09PM EST64.000.020.020.04-0.07-77.78%2536.33%
DAL180126C000650002018-01-22 3:59PM EST65.000.030.010.030.00-11141.02%
Options de ventepour26 janvier 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DAL180126P000400002018-01-11 11:03AM EST40.000.040.000.420.00-10318226.95%
DAL180126P000450002018-01-12 12:35PM EST45.000.020.000.03-0.04-66.67%3008112.50%
DAL180126P000470002018-01-02 11:13AM EST47.000.080.030.060.00-311112.50%
DAL180126P000480002018-01-22 12:45PM EST48.000.010.000.010.00-203578.13%
DAL180126P000490002018-01-16 10:05AM EST49.000.010.000.030.00-66066582.03%
DAL180126P000500002018-01-17 12:22PM EST50.000.020.000.030.00-423775.00%
DAL180126P000510002018-01-16 11:19AM EST51.000.010.000.040.00-8018670.31%
DAL180126P000515002018-01-19 11:57PM EST51.500.010.000.030.00-37064.06%
DAL180126P000520002018-01-22 12:41PM EST52.000.020.000.030.00-111360.16%
DAL180126P000530002018-01-22 2:29PM EST53.000.010.000.030.00-7768953.13%
DAL180126P000540002018-01-22 1:30PM EST54.000.030.000.020.00-20552948.05%
DAL180126P000545002018-01-12 11:55PM EST54.500.100.070.130.00-10059.77%
DAL180126P000550002018-01-23 11:35AM EST55.000.040.000.02+0.01+33.33%3619140.63%
DAL180126P000555002018-01-23 11:06AM EST55.500.010.000.03-0.02-66.67%211239.84%
DAL180126P000560002018-01-23 2:44PM EST56.000.020.010.03-0.02-50.00%41216535.94%
DAL180126P000565002018-01-23 2:52PM EST56.500.040.020.03-0.06-60.00%793032.03%
DAL180126P000570002018-01-23 12:48PM EST57.000.060.030.050.00-4774230.86%
DAL180126P000575002018-01-23 12:20PM EST57.500.090.050.09-0.03-25.00%341,25130.86%
DAL180126P000580002018-01-23 2:44PM EST58.000.150.120.140.00-5081,29029.88%
DAL180126P000585002018-01-23 3:59PM EST58.500.220.210.22-0.01-4.35%14579329.10%
DAL180126P000590002018-01-23 3:31PM EST59.000.380.320.36+0.03+8.57%6221,27629.49%
DAL180126P000595002018-01-23 3:29PM EST59.500.550.500.54+0.06+12.24%21882329.49%
DAL180126P000600002018-01-23 3:50PM EST60.000.740.730.77+0.03+4.23%17774229.30%
DAL180126P000605002018-01-23 9:31AM EST60.500.900.991.07-0.10-10.00%51929.88%
DAL180126P000610002018-01-22 2:09PM EST61.001.331.331.470.00-174732.76%
DAL180126P000615002018-01-23 3:59PM EST61.501.721.721.79-0.42-19.63%153429.98%
DAL180126P000620002018-01-19 11:57PM EST62.002.562.122.160.00-213926.56%
DAL180126P000625002018-01-22 1:21PM EST62.502.602.603.050.00-293355.08%
DAL180126P000635002018-01-23 2:34PM EST63.503.393.205.15-0.25-6.87%3372.75%
DAL180126P000650002018-01-19 11:57PM EST65.005.204.905.250.00-2259.96%
DAL180126P000675002018-01-23 3:59PM EST67.507.626.959.200.00-2020105.57%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages