DAL - Delta Air Lines, Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DAL180727C000400002018-07-13 11:54PM EDT40.0010.0510.3011.500.00-12110.00%
DAL180727C000450002018-07-13 11:54PM EDT45.005.505.805.950.00-200.00%
DAL180727C000460002018-07-16 10:57AM EDT46.004.154.654.80+4.15+88.30%300.00%
DAL180727C000470002018-07-13 11:54PM EDT47.004.033.004.000.00-110.00%
DAL180727C000480002018-07-16 2:59PM EDT48.002.712.752.81+2.71+93.45%561620.00%
DAL180727C000485002018-07-20 11:58PM EDT48.504.103.453.650.00-2244.92%
DAL180727C000490002018-07-19 2:47PM EDT49.004.053.003.100.00-215135.94%
DAL180727C000495002018-07-20 3:41PM EDT49.502.622.522.57-0.33-11.19%11428.71%
DAL180727C000500002018-07-20 3:55PM EDT50.002.022.012.09-1.07-34.63%8240625.98%
DAL180727C000505002018-07-20 3:31PM EDT50.501.761.561.69-0.56-24.14%1312627.05%
DAL180727C000510002018-07-20 3:31PM EDT51.001.341.161.21-0.73-35.27%10533322.27%
DAL180727C000515002018-07-20 2:24PM EDT51.500.880.820.87-0.79-47.31%5214422.41%
DAL180727C000520002018-07-20 3:57PM EDT52.000.540.530.56-0.73-57.48%3,32483621.24%
DAL180727C000525002018-07-20 3:52PM EDT52.500.380.330.36-0.60-61.22%24622221.68%
DAL180727C000530002018-07-20 3:59PM EDT53.000.200.200.21-0.47-70.15%50954421.58%
DAL180727C000535002018-07-20 3:52PM EDT53.500.130.110.13-0.36-73.47%28619422.56%
DAL180727C000540002018-07-20 3:45PM EDT54.000.080.060.08-0.24-75.00%9041923.63%
DAL180727C000545002018-07-20 12:33PM EDT54.500.070.030.06-0.13-65.00%3224025.78%
DAL180727C000550002018-07-20 3:54PM EDT55.000.040.020.03-0.07-63.64%10149325.39%
DAL180727C000555002018-07-20 11:58PM EDT55.500.080.000.030.00-323028.71%
DAL180727C000560002018-07-20 12:05PM EDT56.000.020.000.04-0.02-50.00%29733.59%
DAL180727C000570002018-07-11 3:16PM EDT57.000.060.000.02+0.06+100.00%114435.55%
DAL180727C000580002018-07-20 2:55PM EDT58.000.010.000.020.00-108941.02%
DAL180727C000590002018-06-22 9:51AM EDT59.000.260.130.02+0.26+100.00%23358.01%
DAL180727C000600002018-07-12 10:51AM EDT60.000.110.000.02+0.11+100.00%1751.56%
Options de ventepour27 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DAL180727P000400002018-07-09 9:32AM EDT40.000.300.000.02+0.30+100.00%91481.25%
DAL180727P000425002018-07-11 2:48PM EDT42.500.070.000.03+0.07+100.00%51068.75%
DAL180727P000440002018-07-16 2:42PM EDT44.000.010.000.04+0.01+7.69%1960.16%
DAL180727P000450002018-07-18 12:19PM EDT45.000.020.000.110.00-107062.50%
DAL180727P000460002018-07-20 2:27PM EDT46.000.010.000.100.00-212953.52%
DAL180727P000465002018-07-17 9:46AM EDT46.500.050.000.040.00-61747.66%
DAL180727P000470002018-07-20 2:55PM EDT47.000.010.000.04-0.06-85.71%1041743.75%
DAL180727P000475002018-07-20 11:58PM EDT47.500.030.020.050.00-30741.80%
DAL180727P000480002018-07-20 1:24PM EDT48.000.050.040.06+0.02+66.67%4630539.26%
DAL180727P000485002018-07-20 3:57PM EDT48.500.060.060.070.00-255736.33%
DAL180727P000490002018-07-20 3:47PM EDT49.000.070.080.100.00-1321635.16%
DAL180727P000495002018-07-20 1:46PM EDT49.500.110.120.130.00-1363433.01%
DAL180727P000500002018-07-20 3:54PM EDT50.000.180.170.19+0.07+63.64%9033531.93%
DAL180727P000505002018-07-20 3:57PM EDT50.500.270.260.27+0.12+80.00%5812730.76%
DAL180727P000510002018-07-20 3:55PM EDT51.000.400.390.42+0.14+53.85%13915731.20%
DAL180727P000515002018-07-20 3:55PM EDT51.500.600.580.61+0.21+53.85%1085631.45%
DAL180727P000520002018-07-20 3:53PM EDT52.000.820.830.87+0.35+74.47%22518332.52%
DAL180727P000525002018-07-20 3:30PM EDT52.501.021.141.18+0.35+52.24%17228833.79%
DAL180727P000530002018-07-20 3:59PM EDT53.001.531.521.55+0.64+71.91%4252935.84%
DAL180727P000535002018-07-20 11:58PM EDT53.501.961.931.970.00-2510538.77%
DAL180727P000540002018-07-20 1:29PM EDT54.002.302.372.42+0.38+19.79%224842.29%
DAL180727P000550002018-07-20 12:47PM EDT55.003.033.253.45-1.81-37.40%205454.30%
DAL180727P000560002018-07-06 10:27AM EDT56.006.755.455.75+6.75+100.00%669116.16%
DAL180727P000565002018-07-20 11:58PM EDT56.504.104.754.900.00-212161.13%
DAL180727P000570002018-07-19 10:11AM EDT57.004.605.205.400.00-4515663.77%
DAL180727P000575002018-07-20 11:58PM EDT57.505.135.605.950.00-1166.02%
DAL180727P000580002018-06-22 11:47AM EDT58.005.157.557.75+5.15+100.00%917140.23%
DAL180727P000590002018-07-13 11:54PM EDT59.009.908.458.600.00-178162144.92%
DAL180727P000600002018-07-20 11:58PM EDT60.007.628.058.450.00-7082.62%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages