La bourse est fermée
Dow Jones
39 831,70 +273,59 (+0,69 %) Nasdaq
16 732,45 +221,27 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 067,57 +3 648,20 (+6,47 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:26PM EDT. Marché ouvert.
Prix d’exercice:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00047000 | 2024-05-15 12:49PM EDT | 2024-05-17 | 6.40 | 6.20 | 6.30 | +0.29 | +4.75% | 10,004 | 15,131 | 71.88% |
| DAL240524C00047000 | 2024-05-14 9:51AM EDT | 2024-05-24 | 6.32 | 6.25 | 6.35 | 0.00 | - | 4 | 70 | 51.17% |
| DAL240531C00047000 | 2024-05-14 12:28PM EDT | 2024-05-31 | 6.35 | 6.30 | 6.45 | 0.00 | - | 1 | 42 | 45.22% |
| DAL240607C00047000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 5.55 | 6.40 | 6.55 | 0.00 | - | 5 | 107 | 42.09% |
| DAL240621C00047000 | 2024-05-15 1:04PM EDT | 2024-06-21 | 6.80 | 6.65 | 6.75 | +0.50 | +7.94% | 50 | 5,687 | 38.97% |
| DAL240920C00047000 | 2024-05-15 10:27AM EDT | 2024-09-20 | 8.50 | 8.25 | 8.35 | +0.75 | +9.68% | 8 | 1,344 | 38.73% |
| DAL241220C00047000 | 2024-05-15 11:06AM EDT | 2024-12-20 | 9.70 | 9.65 | 9.75 | 0.00 | - | 9 | 338 | 39.82% |
| DAL250117C00047000 | 2024-05-15 12:19PM EDT | 2025-01-17 | 10.15 | 10.05 | 10.35 | -0.01 | -0.10% | 2,506 | 2,550 | 41.48% |
| DAL250620C00047000 | 2024-05-10 10:06AM EDT | 2025-06-20 | 11.30 | 11.75 | 11.90 | 0.00 | - | 1 | 660 | 40.53% |
| DAL251219C00047000 | 2024-05-10 1:31PM EDT | 2025-12-19 | 12.46 | 13.40 | 14.70 | 0.00 | - | 2 | 388 | 45.44% |
| DAL260116C00047000 | 2024-05-15 10:39AM EDT | 2026-01-16 | 14.00 | 13.80 | 13.90 | +1.35 | +10.67% | 1 | 613 | 41.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00047000 | 2024-05-15 12:54PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 10,833 | 62.50% |
| DAL240524P00047000 | 2024-05-15 10:49AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 220 | 138 | 41.80% |
| DAL240531P00047000 | 2024-05-13 1:52PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.27 | 0.00 | - | 102 | 194 | 46.97% |
| DAL240607P00047000 | 2024-05-13 10:43AM EDT | 2024-06-07 | 0.13 | 0.08 | 0.11 | 0.00 | - | 26 | 227 | 31.64% |
| DAL240614P00047000 | 2024-05-14 1:44PM EDT | 2024-06-14 | 0.19 | 0.15 | 0.18 | 0.00 | - | 2 | 118 | 31.25% |
| DAL240621P00047000 | 2024-05-15 12:55PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.25 | -0.03 | -11.11% | 18 | 6,643 | 30.76% |
| DAL240920P00047000 | 2024-05-15 1:30PM EDT | 2024-09-20 | 1.34 | 1.34 | 1.38 | -0.10 | -6.94% | 28 | 1,952 | 31.08% |
| DAL241220P00047000 | 2024-05-15 10:23AM EDT | 2024-12-20 | 2.31 | 2.24 | 2.28 | -0.24 | -9.41% | 1 | 34 | 30.76% |
| DAL250117P00047000 | 2024-05-15 9:50AM EDT | 2025-01-17 | 2.50 | 2.49 | 2.53 | -0.13 | -4.94% | 35 | 3,564 | 30.71% |
| DAL250620P00047000 | 2024-05-13 9:57AM EDT | 2025-06-20 | 3.45 | 3.55 | 3.60 | 0.00 | - | 1 | 932 | 29.82% |
| DAL251219P00047000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 6.30 | 3.90 | 6.95 | 0.00 | - | 3 | 200 | 38.99% |
| DAL260116P00047000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 4.80 | 4.65 | 4.80 | +0.08 | +1.69% | 5 | 1,711 | 29.21% |
