Marchés français ouverture 5 h 8 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 144,73 -129,32 (-0,34 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 789,02 +25,99 (+0,15 %) Bitcoin EUR
53 464,67 -2 615,16 (-4,66 %)
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’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00033000 | 2024-04-24 12:47PM EDT | 33.00 | 14.90 | 15.30 | 18.10 | 0.00 | - | - | 1 | 516.80% |
| DAL240503C00035000 | 2024-04-24 1:11PM EDT | 35.00 | 14.70 | 13.90 | 16.35 | +1.75 | +13.51% | 1 | 4 | 262.50% |
| DAL240503C00037000 | 2024-04-23 10:00AM EDT | 37.00 | 11.90 | 11.60 | 14.95 | 0.00 | - | - | 3 | 272.27% |
| DAL240503C00038000 | 2024-04-23 11:46AM EDT | 38.00 | 11.50 | 10.55 | 13.40 | 0.00 | - | 4 | 6 | 418.75% |
| DAL240503C00039000 | 2024-04-23 11:46AM EDT | 39.00 | 10.50 | 9.45 | 12.50 | 0.00 | - | 1 | 2 | 402.93% |
| DAL240503C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 10.00 | 8.70 | 11.45 | 0.00 | - | 1 | 3 | 157.81% |
| DAL240503C00041000 | 2024-04-30 12:50PM EDT | 41.00 | 9.32 | 7.05 | 9.55 | 0.00 | - | 21 | 22 | 240.04% |
| DAL240503C00042000 | 2024-04-23 10:23AM EDT | 42.00 | 7.05 | 6.30 | 8.60 | 0.00 | - | 3 | 8 | 225.39% |
| DAL240503C00042500 | 2024-04-24 11:52AM EDT | 42.50 | 5.60 | 5.55 | 8.00 | 0.00 | - | - | 12 | 201.76% |
| DAL240503C00043000 | 2024-05-01 1:58PM EDT | 43.00 | 6.49 | 6.00 | 7.55 | +1.04 | +19.08% | 4 | 28 | 197.66% |
| DAL240503C00043500 | 2024-04-30 11:15AM EDT | 43.50 | 6.90 | 5.75 | 7.45 | 0.00 | - | 2 | 4 | 114.06% |
| DAL240503C00044000 | 2024-05-01 2:41PM EDT | 44.00 | 5.86 | 4.45 | 6.30 | -0.53 | -8.29% | 5 | 66 | 144.14% |
| DAL240503C00044500 | 2024-05-01 3:05PM EDT | 44.50 | 5.80 | 4.55 | 6.45 | -0.07 | -1.19% | 3 | 23 | 207.42% |
| DAL240503C00045000 | 2024-05-01 2:35PM EDT | 45.00 | 4.75 | 3.55 | 6.00 | -0.63 | -11.71% | 2 | 71 | 200.20% |
| DAL240503C00045500 | 2024-05-01 3:33PM EDT | 45.50 | 4.70 | 3.55 | 6.30 | +0.09 | +1.95% | 1 | 31 | 131.25% |
| DAL240503C00046000 | 2024-05-01 3:44PM EDT | 46.00 | 4.37 | 3.90 | 6.05 | -0.13 | -2.89% | 4 | 443 | 173.73% |
| DAL240503C00046500 | 2024-05-01 3:44PM EDT | 46.50 | 3.85 | 2.56 | 5.40 | +0.20 | +5.48% | 4 | 91 | 116.41% |
| DAL240503C00047000 | 2024-05-01 2:56PM EDT | 47.00 | 3.25 | 1.50 | 4.00 | -0.35 | -9.72% | 4 | 542 | 151.17% |
| DAL240503C00047500 | 2024-05-01 1:21PM EDT | 47.50 | 2.87 | 2.41 | 2.92 | -0.16 | -5.28% | 12 | 827 | 61.91% |
| DAL240503C00048000 | 2024-05-01 3:11PM EDT | 48.00 | 2.50 | 1.83 | 2.18 | +0.22 | +9.65% | 715 | 1,107 | 54.69% |
| DAL240503C00048500 | 2024-05-01 3:00PM EDT | 48.50 | 1.77 | 1.46 | 1.73 | 0.00 | - | 730 | 1,003 | 50.39% |
| DAL240503C00049000 | 2024-05-01 3:37PM EDT | 49.00 | 1.35 | 0.25 | 1.27 | -0.04 | -2.88% | 182 | 1,761 | 43.36% |
| DAL240503C00049500 | 2024-05-01 3:47PM EDT | 49.50 | 0.95 | 0.28 | 0.89 | -0.06 | -5.94% | 81 | 2,235 | 40.43% |
| DAL240503C00050000 | 2024-05-01 3:54PM EDT | 50.00 | 0.57 | 0.54 | 0.56 | -0.19 | -25.00% | 458 | 1,512 | 37.31% |
| DAL240503C00051000 | 2024-05-01 3:58PM EDT | 51.00 | 0.19 | 0.17 | 0.20 | -0.12 | -38.71% | 529 | 1,541 | 37.50% |
| DAL240503C00052000 | 2024-05-01 3:59PM EDT | 52.00 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 112 | 653 | 38.87% |
| DAL240503C00053000 | 2024-05-01 3:23PM EDT | 53.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 152 | 321 | 45.31% |
| DAL240503C00054000 | 2024-05-01 3:50PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 268 | 48.44% |
| DAL240503C00055000 | 2024-05-01 10:35AM EDT | 55.00 | 0.02 | 0.00 | 0.25 | -0.01 | -33.33% | 3 | 197 | 90.63% |
| DAL240503C00056000 | 2024-04-24 10:49AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 100 | 70.31% |
| DAL240503C00057000 | 2024-04-23 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 85.94% |
| DAL240503C00058000 | 2024-04-24 9:44AM EDT | 58.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 84.38% |
| DAL240503C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 93.75% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00034000 | 2024-04-24 9:39AM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 43 | 212.50% |
| DAL240503P00035000 | 2024-04-02 12:20PM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 175.00% |
| DAL240503P00036000 | 2024-04-11 3:32PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 63 | 184.38% |
| DAL240503P00037000 | 2024-04-11 3:30PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 40 | 168.75% |
| DAL240503P00038000 | 2024-04-11 3:32PM EDT | 38.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 45 | 17 | 321.48% |
| DAL240503P00039000 | 2024-04-23 9:42AM EDT | 39.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 165 | 298.05% |
| DAL240503P00040000 | 2024-04-29 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 239 | 125.00% |
| DAL240503P00041000 | 2024-04-26 12:38PM EDT | 41.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 108 | 260 | 253.52% |
| DAL240503P00041500 | 2024-04-26 3:22PM EDT | 41.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 278 | 115.63% |
| DAL240503P00042000 | 2024-04-29 11:45AM EDT | 42.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 168 | 176.17% |
| DAL240503P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 148 | 220.70% |
| DAL240503P00043000 | 2024-04-29 11:45AM EDT | 43.00 | 0.38 | 0.00 | 1.27 | 0.00 | - | 1 | 152 | 210.55% |
| DAL240503P00043500 | 2024-04-26 3:26PM EDT | 43.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 478 | 199.61% |
| DAL240503P00044000 | 2024-05-01 3:36PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 151 | 633 | 79.69% |
| DAL240503P00044500 | 2024-05-01 2:41PM EDT | 44.50 | 0.06 | 0.01 | 0.04 | +0.05 | +500.00% | 3 | 1,444 | 79.69% |
| DAL240503P00045000 | 2024-05-01 2:41PM EDT | 45.00 | 0.40 | 0.01 | 0.10 | +0.39 | +3,900.00% | 6 | 865 | 84.38% |
| DAL240503P00045500 | 2024-04-30 11:52AM EDT | 45.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 56 | 3,536 | 61.72% |
| DAL240503P00046000 | 2024-05-01 2:39PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 24 | 724 | 55.47% |
| DAL240503P00046500 | 2024-05-01 3:44PM EDT | 46.50 | 0.05 | 0.00 | 0.06 | +0.03 | +150.00% | 2 | 143 | 55.47% |
| DAL240503P00047000 | 2024-05-01 3:44PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 33 | 1,215 | 45.31% |
| DAL240503P00047500 | 2024-05-01 3:59PM EDT | 47.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 65 | 678 | 44.53% |
| DAL240503P00048000 | 2024-05-01 3:58PM EDT | 48.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 107 | 990 | 42.58% |
| DAL240503P00048500 | 2024-05-01 3:24PM EDT | 48.50 | 0.06 | 0.08 | 0.11 | -0.09 | -60.00% | 641 | 2,028 | 39.84% |
| DAL240503P00049000 | 2024-05-01 3:48PM EDT | 49.00 | 0.13 | 0.17 | 0.21 | -0.12 | -48.00% | 590 | 703 | 39.84% |
| DAL240503P00049500 | 2024-05-01 3:59PM EDT | 49.50 | 0.30 | 0.30 | 0.33 | -0.12 | -28.57% | 379 | 1,604 | 37.50% |
| DAL240503P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 0.50 | 0.50 | 0.52 | -0.11 | -18.03% | 272 | 509 | 35.94% |
| DAL240503P00051000 | 2024-05-01 3:38PM EDT | 51.00 | 1.12 | 1.09 | 1.32 | -0.04 | -3.45% | 327 | 305 | 48.83% |
| DAL240503P00052000 | 2024-05-01 9:32AM EDT | 52.00 | 1.88 | 1.93 | 2.21 | +0.16 | +9.30% | 8 | 10 | 59.18% |
| DAL240503P00054000 | 2024-05-01 3:53PM EDT | 54.00 | 4.03 | 2.03 | 5.90 | +0.33 | +8.92% | 28 | 8 | 232.32% |
| DAL240503P00058000 | 2024-05-01 3:53PM EDT | 58.00 | 7.75 | 6.95 | 9.95 | -0.60 | -7.19% | 2 | 1 | 178.71% |
| DAL240503P00065000 | 2024-04-25 1:47PM EDT | 65.00 | 14.05 | 13.65 | 16.20 | -2.05 | -12.73% | 9 | 3 | 352.15% |
| DAL240503P00070000 | 2024-04-29 11:22AM EDT | 70.00 | 19.80 | 18.80 | 21.80 | +0.35 | +1.80% | 3 | 0 | 290.23% |
