La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 169,27 +1 601,08 (+2,73 %)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426C00025000 | 2024-04-15 2:25PM EDT | 25.00 | 21.60 | 21.60 | 23.65 | 0.00 | - | 2 | 27 | 214.84% |
| DAL240426C00033000 | 2024-04-16 11:45AM EDT | 33.00 | 13.30 | 13.85 | 15.60 | 0.00 | - | 1 | 7 | 155.47% |
| DAL240426C00037000 | 2024-04-03 9:40AM EDT | 37.00 | 10.70 | 9.55 | 11.65 | 0.00 | - | 1 | 2 | 85.16% |
| DAL240426C00038000 | 2024-04-19 1:11PM EDT | 38.00 | 10.15 | 8.55 | 10.70 | -0.60 | -5.58% | 12 | 14 | 85.16% |
| DAL240426C00039000 | 2024-04-12 10:31AM EDT | 39.00 | 7.45 | 7.25 | 9.70 | 0.00 | - | 1 | 4 | 170.41% |
| DAL240426C00040000 | 2024-04-16 2:24PM EDT | 40.00 | 6.43 | 5.95 | 8.40 | 0.00 | - | 1 | 71 | 138.38% |
| DAL240426C00041000 | 2024-04-16 1:30PM EDT | 41.00 | 5.46 | 5.55 | 7.75 | 0.00 | - | 2 | 208 | 64.84% |
| DAL240426C00042000 | 2024-04-18 10:07AM EDT | 42.00 | 5.81 | 4.85 | 6.60 | -0.69 | -10.62% | 1 | 78 | 65.23% |
| DAL240426C00043000 | 2024-04-19 10:18AM EDT | 43.00 | 4.92 | 3.70 | 5.70 | -0.88 | -15.17% | 2 | 302 | 53.13% |
| DAL240426C00044000 | 2024-04-18 1:52PM EDT | 44.00 | 4.17 | 3.60 | 3.75 | 0.00 | - | 7 | 173 | 48.05% |
| DAL240426C00045000 | 2024-04-19 2:04PM EDT | 45.00 | 3.15 | 2.72 | 2.92 | -0.40 | -11.27% | 22 | 281 | 48.15% |
| DAL240426C00046000 | 2024-04-19 2:07PM EDT | 46.00 | 2.22 | 1.89 | 1.96 | -0.14 | -5.93% | 72 | 1,565 | 37.99% |
| DAL240426C00047000 | 2024-04-19 3:49PM EDT | 47.00 | 1.23 | 1.21 | 1.26 | -0.34 | -21.66% | 237 | 2,124 | 36.28% |
| DAL240426C00048000 | 2024-04-19 3:54PM EDT | 48.00 | 0.70 | 0.68 | 0.70 | -0.30 | -30.00% | 667 | 1,377 | 34.03% |
| DAL240426C00049000 | 2024-04-19 3:59PM EDT | 49.00 | 0.33 | 0.33 | 0.35 | -0.21 | -38.89% | 342 | 1,272 | 33.30% |
| DAL240426C00050000 | 2024-04-19 3:58PM EDT | 50.00 | 0.16 | 0.14 | 0.16 | -0.14 | -46.67% | 412 | 1,557 | 33.30% |
| DAL240426C00051000 | 2024-04-19 2:46PM EDT | 51.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 122 | 591 | 34.96% |
| DAL240426C00052000 | 2024-04-19 2:10PM EDT | 52.00 | 0.06 | 0.03 | 0.04 | -0.02 | -25.00% | 8 | 1,022 | 36.72% |
| DAL240426C00053000 | 2024-04-19 2:27PM EDT | 53.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 1 | 771 | 40.63% |
| DAL240426C00054000 | 2024-04-19 11:42AM EDT | 54.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 249 | 48.83% |
| DAL240426C00055000 | 2024-04-19 2:00PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 208 | 577 | 51.95% |
| DAL240426C00056000 | 2024-04-10 1:26PM EDT | 56.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 8 | 39 | 87.70% |
| DAL240426C00057000 | 2024-04-10 12:58PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 158 | 53.91% |
| DAL240426C00060000 | 2024-04-10 10:42AM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 68 | 65 | 67.19% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426P00025000 | 2024-04-03 2:03PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 162.50% |
| DAL240426P00035000 | 2024-03-12 12:33PM EDT | 35.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 6 | 163.87% |
| DAL240426P00036000 | 2024-04-16 3:52PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 94 | 75.00% |
| DAL240426P00037000 | 2024-04-19 12:29PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 144 | 68.75% |
| DAL240426P00038000 | 2024-04-19 10:08AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 107 | 62.50% |
| DAL240426P00039000 | 2024-04-19 1:14PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 142 | 197 | 59.38% |
| DAL240426P00040000 | 2024-04-19 1:44PM EDT | 40.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 296 | 68.36% |
| DAL240426P00041000 | 2024-04-19 3:11PM EDT | 41.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2,260 | 272 | 50.78% |
| DAL240426P00042000 | 2024-04-19 1:20PM EDT | 42.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 218 | 819 | 46.88% |
| DAL240426P00043000 | 2024-04-19 2:54PM EDT | 43.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 39 | 485 | 42.97% |
| DAL240426P00044000 | 2024-04-19 3:56PM EDT | 44.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 283 | 707 | 38.67% |
| DAL240426P00045000 | 2024-04-19 3:57PM EDT | 45.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 110 | 1,062 | 37.11% |
| DAL240426P00046000 | 2024-04-19 3:55PM EDT | 46.00 | 0.32 | 0.32 | 0.34 | +0.02 | +6.67% | 136 | 957 | 35.55% |
| DAL240426P00047000 | 2024-04-19 3:59PM EDT | 47.00 | 0.60 | 0.60 | 0.63 | -0.02 | -3.23% | 8,016 | 7,970 | 33.89% |
| DAL240426P00048000 | 2024-04-19 3:59PM EDT | 48.00 | 1.08 | 1.06 | 1.09 | +0.10 | +10.20% | 1,036 | 7,227 | 32.52% |
| DAL240426P00049000 | 2024-04-19 3:59PM EDT | 49.00 | 1.70 | 1.70 | 1.76 | +0.22 | +14.86% | 164 | 254 | 32.32% |
| DAL240426P00050000 | 2024-04-19 10:00AM EDT | 50.00 | 1.80 | 2.32 | 2.77 | -0.42 | -18.92% | 4 | 677 | 43.65% |
| DAL240426P00051000 | 2024-04-19 3:24PM EDT | 51.00 | 3.35 | 3.40 | 3.95 | +0.78 | +30.35% | 24 | 169 | 63.09% |
| DAL240426P00052000 | 2024-04-18 1:21PM EDT | 52.00 | 3.74 | 3.40 | 5.10 | 0.00 | - | 12 | 12 | 80.66% |
