La bourse est fermée
Dow Jones
39 842,42 +284,31 (+0,72 %) Nasdaq
16 729,95 +218,77 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 374,40 +3 912,72 (+6,93 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:14PM EDT. Marché ouvert.
Prix d’exercice:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00042000 | 2024-05-14 9:33AM EDT | 2024-05-17 | 11.40 | 11.05 | 11.25 | 0.00 | - | 2 | 18 | 106.25% |
| DAL240524C00042000 | 2024-05-15 9:47AM EDT | 2024-05-24 | 11.46 | 11.20 | 11.30 | +0.26 | +2.32% | 2 | 72 | 82.42% |
| DAL240531C00042000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 11.41 | 11.20 | 11.35 | +4.36 | +61.84% | 1 | 19 | 65.63% |
| DAL240607C00042000 | 2024-05-02 12:06PM EDT | 2024-06-07 | 8.77 | 11.30 | 11.40 | 0.00 | - | - | 1 | 60.74% |
| DAL240621C00042000 | 2024-05-15 1:02PM EDT | 2024-06-21 | 11.63 | 11.15 | 11.50 | +0.15 | +1.31% | 14 | 7,355 | 54.98% |
| DAL240920C00042000 | 2024-05-14 11:20AM EDT | 2024-09-20 | 12.52 | 12.30 | 12.45 | +0.17 | +1.38% | 1 | 1,141 | 44.97% |
| DAL241220C00042000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 10.55 | 13.30 | 13.45 | 0.00 | - | 1 | 63 | 43.80% |
| DAL250117C00042000 | 2024-05-15 2:58PM EDT | 2025-01-17 | 13.70 | 13.65 | 13.80 | -0.10 | -0.72% | 9 | 8,761 | 44.12% |
| DAL250620C00042000 | 2024-05-13 3:52PM EDT | 2025-06-20 | 15.33 | 13.15 | 15.20 | 0.00 | - | 6 | 1,224 | 43.19% |
| DAL251219C00042000 | 2024-05-09 10:41AM EDT | 2025-12-19 | 15.69 | 15.85 | 0.00 | 0.00 | - | 1 | 1,699 | 0.00% |
| DAL260116C00042000 | 2024-05-09 10:56AM EDT | 2026-01-16 | 16.64 | 16.75 | 16.95 | 0.00 | - | 2 | 69 | 43.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00042000 | 2024-05-10 10:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.51 | 0.00 | - | 642 | 3,218 | 179.69% |
| DAL240524P00042000 | 2024-05-10 10:38AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.15 | 0.00 | - | 3 | 154 | 77.73% |
| DAL240531P00042000 | 2024-05-09 10:27AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 275 | 56.64% |
| DAL240607P00042000 | 2024-05-07 1:23PM EDT | 2024-06-07 | 0.21 | 0.01 | 0.08 | 0.00 | - | 8 | 32 | 50.00% |
| DAL240614P00042000 | 2024-05-15 9:30AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.75 | -0.29 | -87.88% | 1 | 118 | 61.72% |
| DAL240621P00042000 | 2024-05-15 10:34AM EDT | 2024-06-21 | 0.09 | 0.02 | 0.19 | +0.02 | +28.57% | 1 | 2,413 | 47.17% |
| DAL240628P00042000 | 2024-05-13 10:54AM EDT | 2024-06-28 | 0.02 | 0.03 | 0.18 | 0.00 | - | 8 | 8 | 42.87% |
| DAL240920P00042000 | 2024-05-15 1:29PM EDT | 2024-09-20 | 0.55 | 0.54 | 0.57 | -0.06 | -9.84% | 5 | 4,617 | 33.94% |
| DAL241220P00042000 | 2024-05-14 3:06PM EDT | 2024-12-20 | 1.19 | 1.11 | 1.15 | 0.00 | - | 1 | 24 | 32.80% |
| DAL250117P00042000 | 2024-05-14 10:55AM EDT | 2025-01-17 | 1.40 | 1.29 | 1.33 | 0.00 | - | 3 | 4,596 | 32.64% |
| DAL250620P00042000 | 2024-05-13 9:48AM EDT | 2025-06-20 | 2.16 | 2.02 | 2.14 | 0.00 | - | 1 | 1,252 | 31.30% |
| DAL251219P00042000 | 2024-05-07 11:25AM EDT | 2025-12-19 | 3.18 | 2.84 | 2.98 | 0.00 | - | 1 | 206 | 30.43% |
| DAL260116P00042000 | 2024-05-14 9:45AM EDT | 2026-01-16 | 3.20 | 3.00 | 3.15 | -0.05 | -1.54% | 6 | 112 | 30.58% |
