La bourse est fermée
Dow Jones
39 175,25 +63,09 (+0,16 %) Nasdaq
17 766,75 +49,10 (+0,28 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 105,55 -1 021,10 (-1,76 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:49PM EDT. Marché ouvert.
Prix d’exercice:30.00
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240719C00030000 | 2024-06-24 12:14PM EDT | 2024-07-19 | 20.15 | 17.95 | 19.25 | 0.00 | - | 9 | 12 | 139.36% |
| DAL240816C00030000 | 2024-06-12 11:53AM EDT | 2024-08-16 | 20.76 | 17.95 | 19.70 | 0.00 | - | - | 5 | 103.52% |
| DAL240920C00030000 | 2024-06-14 2:24PM EDT | 2024-09-20 | 19.18 | 18.10 | 18.30 | 0.00 | - | 1 | 298 | 56.54% |
| DAL241220C00030000 | 2024-06-20 12:54PM EDT | 2024-12-20 | 20.35 | 18.55 | 18.70 | 0.00 | - | 2 | 24 | 51.71% |
| DAL250117C00030000 | 2024-06-26 9:30AM EDT | 2025-01-17 | 19.00 | 18.50 | 18.90 | -1.50 | -7.32% | 5 | 1,001 | 53.32% |
| DAL250620C00030000 | 2024-06-26 9:30AM EDT | 2025-06-20 | 19.71 | 19.40 | 19.60 | -0.59 | -2.91% | 2 | 320 | 48.76% |
| DAL251219C00030000 | 2024-06-25 3:30PM EDT | 2025-12-19 | 21.25 | 20.10 | 20.75 | -0.85 | -3.85% | 10 | 225 | 49.18% |
| DAL260116C00030000 | 2024-06-18 9:57AM EDT | 2026-01-16 | 22.25 | 20.30 | 20.75 | 0.00 | - | 20 | 294 | 47.96% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240705P00030000 | 2024-06-14 12:41PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 100.00% |
| DAL240719P00030000 | 2024-06-26 12:42PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 63 | 84 | 78.13% |
| DAL240802P00030000 | 2024-06-24 10:05AM EDT | 2024-08-02 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 112.89% |
| DAL240816P00030000 | 2024-06-20 10:26AM EDT | 2024-08-16 | 0.04 | 0.01 | 0.24 | 0.00 | - | 2 | 4 | 67.77% |
| DAL240920P00030000 | 2024-06-25 2:37PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.30 | -0.02 | -25.00% | 200 | 4,657 | 55.47% |
| DAL241220P00030000 | 2024-06-21 3:31PM EDT | 2024-12-20 | 0.26 | 0.14 | 0.31 | 0.00 | - | 2 | 2 | 43.80% |
| DAL250117P00030000 | 2024-06-26 1:35PM EDT | 2025-01-17 | 0.32 | 0.29 | 0.33 | +0.03 | +10.34% | 4 | 10,252 | 41.31% |
| DAL250321P00030000 | 2024-06-24 2:58PM EDT | 2025-03-21 | 0.41 | 0.40 | 0.47 | 0.00 | - | 7 | 7 | 39.26% |
| DAL250620P00030000 | 2024-06-21 11:19AM EDT | 2025-06-20 | 0.64 | 0.60 | 0.70 | 0.00 | - | 2 | 5,468 | 37.70% |
| DAL251219P00030000 | 2024-06-26 9:43AM EDT | 2025-12-19 | 1.15 | 1.05 | 1.20 | +0.04 | +3.60% | 1 | 547 | 36.12% |
| DAL260116P00030000 | 2024-06-24 12:39PM EDT | 2026-01-16 | 1.21 | 1.12 | 1.30 | +0.08 | +7.08% | 1 | 5,600 | 36.16% |
