DAL - Delta Air Lines, Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 avril 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DAL180420C000300002018-04-17 1:09PM EDT30.0024.6024.6024.750.00-6016385.94%
DAL180420C000330002018-01-09 1:27PM EDT33.0021.4026.4527.100.00-4291,075.39%
DAL180420C000350002018-01-25 3:23PM EDT35.0020.0520.1520.650.00-65484.38%
DAL180420C000360002018-01-25 3:25PM EDT36.0018.9519.1519.450.00-3131443.36%
DAL180420C000370002017-12-16 12:53AM EDT37.0016.6018.4520.150.00-44557.81%
DAL180420C000380002018-02-09 10:11AM EDT38.0015.0013.6014.500.00-990.00%
DAL180420C000390002018-01-27 12:47AM EDT39.0015.7016.1516.650.00-63390.63%
DAL180420C000400002018-04-19 11:11AM EDT40.0014.8814.5514.70-0.62-4.00%357184.38%
DAL180420C000410002018-04-12 11:34AM EDT41.0011.8011.8512.000.00-1240.00%
DAL180420C000420002018-04-16 9:45AM EDT42.0012.0512.6012.750.00-12155187.50%
DAL180420C000430002018-04-12 1:24PM EDT43.009.509.3010.050.00-121160.00%
DAL180420C000440002018-04-12 1:24PM EDT44.008.508.159.100.00-12430.00%
DAL180420C000450002018-04-18 2:52PM EDT45.0010.619.609.750.00-5103144.53%
DAL180420C000460002018-04-11 12:33PM EDT46.006.206.657.050.00-305070.00%
DAL180420C000470002018-04-17 9:39AM EDT47.007.907.607.750.00-31,241117.19%
DAL180420C000480002018-04-18 9:40AM EDT48.007.206.606.750.00-10674103.52%
DAL180420C000490002018-04-19 9:39AM EDT49.005.955.605.70-0.90-13.14%341682.81%
DAL180420C000495002018-04-16 11:32AM EDT49.504.975.105.200.00-1176.56%
DAL180420C000500002018-04-19 12:07PM EDT50.004.754.604.70-1.15-19.49%111,81070.31%
DAL180420C000505002018-04-13 11:47PM EDT50.502.382.262.670.00-10100.00%
DAL180420C000510002018-04-19 11:22AM EDT51.003.853.603.70+0.40+11.59%4758857.03%
DAL180420C000515002018-04-18 2:54PM EDT51.504.043.103.200.00-3412450.39%
DAL180420C000520002018-04-19 12:58PM EDT52.002.722.622.66-0.86-24.02%1641,26345.70%
DAL180420C000525002018-04-19 12:47PM EDT52.502.252.152.18-1.04-31.61%803,96541.80%
DAL180420C000530002018-04-19 12:38PM EDT53.001.681.651.69-0.95-36.12%5894335.35%
DAL180420C000535002018-04-19 11:27AM EDT53.501.371.191.22-0.62-31.16%3050230.27%
DAL180420C000540002018-04-19 1:14PM EDT54.000.790.770.79-0.58-42.34%762,06326.47%
DAL180420C000545002018-04-19 12:59PM EDT54.500.470.420.44-0.57-54.81%2273224.02%
DAL180420C000550002018-04-19 1:10PM EDT55.000.200.180.20-0.42-67.74%5407,86822.66%
DAL180420C000555002018-04-19 11:01AM EDT55.500.110.070.08-0.28-71.79%2521,96922.66%
DAL180420C000560002018-04-19 1:02PM EDT56.000.040.040.05-0.11-73.33%733,64926.56%
DAL180420C000565002018-04-19 11:59AM EDT56.500.030.020.04-0.03-50.00%1,00325631.25%
DAL180420C000570002018-04-19 1:02PM EDT57.000.020.020.03-0.04-66.67%9411,49035.16%
DAL180420C000575002018-04-19 12:47PM EDT57.500.020.020.030.00-155,57740.63%
DAL180420C000580002018-04-19 12:27PM EDT58.000.010.010.02-0.01-50.00%3207,40742.97%
DAL180420C000585002018-04-13 11:47PM EDT58.500.020.000.040.00-101254.30%
DAL180420C000590002018-04-19 1:11PM EDT59.000.010.010.02-0.01-50.00%332550.78%
DAL180420C000600002018-04-19 11:38AM EDT60.000.010.000.010.00-78,80351.56%
DAL180420C000610002018-04-16 1:48PM EDT61.000.010.000.010.00-55,63059.38%
DAL180420C000620002018-04-10 9:30AM EDT62.000.030.000.030.00-115076.56%
DAL180420C000625002018-04-19 10:17AM EDT62.500.010.000.020.00-11,14476.56%
DAL180420C000630002018-03-23 3:50PM EDT63.000.090.070.12-0.03-25.00%212114.84%
DAL180420C000650002018-04-18 11:29AM EDT65.000.010.000.020.00-7704,36896.88%
DAL180420C000700002018-03-13 10:44AM EDT70.000.030.020.050.00-244919153.13%
DAL180420C000750002018-02-15 3:24PM EDT75.000.020.000.030.00-3893168.75%
Options de ventepour20 avril 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DAL180420P000260002018-03-20 9:46AM EDT26.000.010.000.030.00-115381.25%
DAL180420P000270002018-03-23 3:23PM EDT27.000.010.000.02-0.20-95.24%223350.00%
DAL180420P000280002018-03-23 11:47PM EDT28.000.010.000.010.00-180312.50%
DAL180420P000290002018-03-23 3:05PM EDT29.000.010.000.05-0.31-96.88%95350.00%
DAL180420P000300002018-03-23 3:04PM EDT30.000.010.000.030.00-11618312.50%
DAL180420P000310002018-03-23 1:41PM EDT31.000.020.020.04-0.01-33.33%1112325.00%
DAL180420P000320002018-01-17 12:50PM EDT32.000.030.000.120.00-4468337.50%
DAL180420P000330002017-12-06 10:30AM EDT33.000.140.000.050.00-40101284.38%
DAL180420P000340002018-03-22 2:21PM EDT34.000.020.000.040.00-16159262.50%
DAL180420P000350002018-03-15 9:42AM EDT35.000.010.000.050.00-5280253.13%
DAL180420P000360002018-04-10 2:19PM EDT36.000.010.030.020.00-10152240.63%
DAL180420P000370002018-04-09 11:39AM EDT37.000.010.000.020.00-20350203.13%
DAL180420P000380002018-03-13 11:13AM EDT38.000.040.020.04+0.01+33.33%4117217.19%
DAL180420P000390002018-03-02 12:47PM EDT39.000.090.070.09-0.46-83.64%1557234.38%
DAL180420P000400002018-04-12 1:43PM EDT40.000.010.000.030.00-9654171.88%
DAL180420P000410002018-04-12 1:44PM EDT41.000.010.000.020.00-4515153.13%
DAL180420P000420002018-04-12 9:44AM EDT42.000.030.000.030.00-72,302148.44%
DAL180420P000430002018-04-13 9:43AM EDT43.000.040.000.03+0.03+300.00%6572137.50%
DAL180420P000440002018-04-13 3:17PM EDT44.000.010.000.01-0.04-80.00%22,261109.38%
DAL180420P000450002018-04-18 3:37PM EDT45.000.010.000.020.00-202,833107.81%
DAL180420P000460002018-04-18 12:11PM EDT46.000.010.000.020.00-11,77496.88%
DAL180420P000470002018-04-18 12:11PM EDT47.000.020.000.020.00-11,61785.94%
DAL180420P000480002018-04-19 10:28AM EDT48.000.020.000.02+0.01+100.00%42,24775.00%
DAL180420P000490002018-04-19 12:54PM EDT49.000.010.000.01-0.01-50.00%131,24059.38%
DAL180420P000500002018-04-19 11:04AM EDT50.000.020.010.02+0.01+100.00%54,88957.03%
DAL180420P000505002018-04-13 11:48PM EDT50.500.230.150.180.00-22284.38%
DAL180420P000510002018-04-18 12:16PM EDT51.000.020.000.020.00-71,85448.44%
DAL180420P000515002018-04-18 9:46AM EDT51.500.030.010.030.00-1019545.31%
DAL180420P000520002018-04-19 10:50AM EDT52.000.030.010.030.00-692839.06%
DAL180420P000525002018-04-19 12:57PM EDT52.500.030.020.03+0.01+50.00%1923,92032.81%
DAL180420P000530002018-04-19 12:57PM EDT53.000.040.040.05+0.01+33.33%141,15630.08%
DAL180420P000535002018-04-18 1:41PM EDT53.500.030.070.080.00-8975426.17%
DAL180420P000540002018-04-19 12:57PM EDT54.000.140.140.15+0.07+100.00%2,1172,64623.44%
DAL180420P000545002018-04-19 11:16AM EDT54.500.220.280.29+0.11+100.00%11262420.90%
DAL180420P000550002018-04-19 1:09PM EDT55.000.500.530.56+0.19+61.29%2,27110,20119.83%
DAL180420P000555002018-04-19 1:19PM EDT55.500.830.920.940.00-2610818.16%
DAL180420P000560002018-04-19 1:03PM EDT56.001.281.381.41+0.57+80.28%581,23018.75%
DAL180420P000565002018-04-19 1:19PM EDT56.501.841.861.890.00-24370.00%
DAL180420P000570002018-04-19 10:27AM EDT57.001.932.382.40+0.18+10.29%3536612.50%
DAL180420P000575002018-04-19 12:59PM EDT57.502.792.842.87+0.71+34.13%191,0640.00%
DAL180420P000580002018-04-19 10:27AM EDT58.002.923.353.45+0.67+29.78%84451.17%
DAL180420P000585002018-04-13 11:48PM EDT58.505.655.505.750.00-10198.83%
DAL180420P000590002018-04-17 1:33PM EDT59.004.694.304.400.00-17625.00%
DAL180420P000600002018-04-19 9:40AM EDT60.004.975.305.40+0.82+19.76%91,20725.00%
DAL180420P000610002018-04-19 1:19PM EDT61.007.106.306.400.00-5550.00%
DAL180420P000625002018-03-29 11:05AM EDT62.508.007.157.80+1.90+31.15%3523870.00%
DAL180420P000630002018-04-13 11:48PM EDT63.0010.959.9010.250.00-1212273.73%
DAL180420P000650002018-03-19 3:57PM EDT65.009.008.909.30+0.64-5790.00%
DAL180420P000700002018-01-25 10:31AM EDT70.0013.2914.8515.450.00-251160.94%
DAL180420P000750002018-01-24 1:55PM EDT75.0019.1519.6020.800.00-1080286.72%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages