Marchés français ouverture 4 h 8 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 782,08 -138,18 (-0,36 %) EUR/USD
1,0859 -0,0011 (-0,10 %) HANG SENG
19 394,30 +17,77 (+0,09 %) Bitcoin EUR
60 253,95 -513,21 (-0,84 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:35.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00035000 | 2024-05-14 9:38AM EDT | 2024-05-17 | 18.30 | 16.85 | 18.55 | 0.00 | - | 1 | 1 | 457.81% |
| DAL240607C00035000 | 2024-05-14 10:57AM EDT | 2024-06-07 | 18.30 | 15.95 | 17.75 | 0.00 | - | 4 | 7 | 102.34% |
| DAL240621C00035000 | 2024-05-15 1:02PM EDT | 2024-06-21 | 18.52 | 16.95 | 17.80 | 0.00 | - | 12 | 2,453 | 83.20% |
| DAL240920C00035000 | 2024-04-30 3:11PM EDT | 2024-09-20 | 16.38 | 16.75 | 18.30 | 0.00 | - | 1 | 789 | 56.98% |
| DAL241220C00035000 | 2024-05-16 9:42AM EDT | 2024-12-20 | 19.19 | 17.90 | 19.00 | -0.21 | -1.08% | 1 | 14 | 53.22% |
| DAL250117C00035000 | 2024-05-16 1:27PM EDT | 2025-01-17 | 19.45 | 18.35 | 20.10 | -0.29 | -1.47% | 2 | 2,449 | 52.71% |
| DAL250620C00035000 | 2024-05-14 9:49AM EDT | 2025-06-20 | 20.72 | 19.20 | 20.90 | 0.00 | - | 1 | 588 | 54.76% |
| DAL251219C00035000 | 2024-05-01 12:02PM EDT | 2025-12-19 | 18.70 | 19.75 | 21.75 | 0.00 | - | 1 | 463 | 50.56% |
| DAL260116C00035000 | 2024-05-15 12:16PM EDT | 2026-01-16 | 21.90 | 20.95 | 21.85 | 0.00 | - | 2 | 407 | 49.96% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00035000 | 2024-05-01 10:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 108 | 300.00% |
| DAL240524P00035000 | 2024-05-10 1:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 200 | 251 | 187.11% |
| DAL240621P00035000 | 2024-05-16 1:19PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 1 | 4,560 | 61.72% |
| DAL240719P00035000 | 2024-05-16 3:20PM EDT | 2024-07-19 | 0.10 | 0.03 | 0.10 | +0.06 | +150.00% | 202 | 50 | 50.98% |
| DAL240816P00035000 | 2024-05-15 2:27PM EDT | 2024-08-16 | 0.12 | 0.05 | 0.19 | 0.00 | - | 2 | 1 | 47.75% |
| DAL240920P00035000 | 2024-05-14 3:49PM EDT | 2024-09-20 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 1,053 | 41.02% |
| DAL241220P00035000 | 2024-05-14 3:44PM EDT | 2024-12-20 | 0.43 | 0.39 | 0.43 | 0.00 | - | 50 | 242 | 37.06% |
| DAL250117P00035000 | 2024-05-16 3:07PM EDT | 2025-01-17 | 0.51 | 0.48 | 0.53 | +0.02 | +4.08% | 11 | 10,885 | 36.72% |
| DAL250620P00035000 | 2024-05-16 10:15AM EDT | 2025-06-20 | 0.92 | 0.89 | 0.96 | -0.04 | -4.17% | 14 | 809 | 34.03% |
| DAL251219P00035000 | 2024-05-16 10:15AM EDT | 2025-12-19 | 1.46 | 1.01 | 1.53 | -0.18 | -10.98% | 20 | 2,085 | 32.91% |
| DAL260116P00035000 | 2024-05-16 9:45AM EDT | 2026-01-16 | 1.60 | 1.14 | 1.65 | -0.05 | -3.03% | 1 | 535 | 33.02% |
