La bourse ferme dans 55 min
CAC 40
7 960,55 +45,90 (+0,58 %) Euro Stoxx 50
4 918,21 +27,60 (+0,56 %) Dow Jones
38 540,21 +314,55 (+0,82 %) EUR/USD
1,0755 +0,0028 (+0,26 %) Gold future
2 296,60 -13,00 (-0,56 %) Bitcoin EUR
57 203,01 +2 575,14 (+4,71 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:35AM EDT. Marché ouvert.
Prix d’exercice:45.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00045000 | 2024-05-03 9:40AM EDT | 2024-05-03 | 6.10 | 6.05 | 6.35 | +0.10 | +1.67% | 1 | 64 | 157.03% |
| DAL240510C00045000 | 2024-05-02 1:43PM EDT | 2024-05-10 | 5.81 | 6.25 | 6.45 | 0.00 | - | 7 | 76 | 69.34% |
| DAL240517C00045000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 6.38 | 6.35 | 7.15 | +0.32 | +5.28% | 10 | 735 | 68.70% |
| DAL240524C00045000 | 2024-04-30 1:57PM EDT | 2024-05-24 | 5.60 | 5.55 | 7.45 | 0.00 | - | 2 | 273 | 77.00% |
| DAL240531C00045000 | 2024-05-01 12:50PM EDT | 2024-05-31 | 5.05 | 6.15 | 8.20 | 0.00 | - | 1 | 57 | 60.50% |
| DAL240607C00045000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 5.40 | 4.90 | 6.85 | 0.00 | - | 5 | 9 | 46.83% |
| DAL240621C00045000 | 2024-05-03 9:59AM EDT | 2024-06-21 | 7.05 | 6.85 | 7.05 | +0.30 | +4.44% | 106 | 10,794 | 43.70% |
| DAL240920C00045000 | 2024-05-03 10:11AM EDT | 2024-09-20 | 8.35 | 8.30 | 8.50 | +0.20 | +2.44% | 14 | 8,441 | 40.92% |
| DAL241220C00045000 | 2024-05-01 3:02PM EDT | 2024-12-20 | 9.00 | 9.70 | 9.85 | 0.00 | - | 1 | 21 | 41.74% |
| DAL250117C00045000 | 2024-05-03 9:38AM EDT | 2025-01-17 | 10.00 | 10.10 | 10.20 | +0.06 | +0.60% | 6 | 4,218 | 41.77% |
| DAL250620C00045000 | 2024-05-02 3:43PM EDT | 2025-06-20 | 11.50 | 11.60 | 12.85 | 0.00 | - | 11 | 579 | 47.03% |
| DAL251219C00045000 | 2024-04-24 1:28PM EDT | 2025-12-19 | 10.85 | 12.05 | 14.25 | 0.00 | - | 12 | 847 | 45.31% |
| DAL260116C00045000 | 2024-05-02 2:34PM EDT | 2026-01-16 | 13.53 | 13.40 | 14.80 | 0.00 | - | 1 | 279 | 46.63% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00045000 | 2024-05-02 11:51AM EDT | 2024-05-03 | 0.30 | 0.00 | 0.30 | 0.00 | - | 203 | 971 | 170.70% |
| DAL240510P00045000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.24 | 0.00 | - | 26 | 875 | 92.19% |
| DAL240517P00045000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 0.09 | 0.02 | 0.07 | +0.02 | +28.57% | 12 | 9,034 | 37.31% |
| DAL240524P00045000 | 2024-05-02 3:35PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.13 | 0.00 | - | 25 | 177 | 35.16% |
| DAL240531P00045000 | 2024-05-02 11:04AM EDT | 2024-05-31 | 0.23 | 0.16 | 0.18 | 0.00 | - | 2 | 41 | 33.20% |
| DAL240607P00045000 | 2024-05-02 2:20PM EDT | 2024-06-07 | 0.27 | 0.22 | 0.89 | 0.00 | - | 10 | 55 | 50.00% |
| DAL240621P00045000 | 2024-05-03 10:02AM EDT | 2024-06-21 | 0.40 | 0.37 | 0.44 | -0.01 | -2.44% | 6 | 5,921 | 32.72% |
| DAL240920P00045000 | 2024-05-02 3:49PM EDT | 2024-09-20 | 1.41 | 1.29 | 1.48 | 0.00 | - | 29 | 866 | 31.74% |
| DAL241220P00045000 | 2024-05-01 1:39PM EDT | 2024-12-20 | 2.78 | 2.23 | 2.53 | 0.00 | - | 12 | 139 | 32.85% |
| DAL250117P00045000 | 2024-05-03 9:42AM EDT | 2025-01-17 | 2.51 | 2.51 | 2.58 | -0.04 | -1.57% | 71 | 3,756 | 31.37% |
| DAL250620P00045000 | 2024-05-02 12:02PM EDT | 2025-06-20 | 3.70 | 3.45 | 3.55 | 0.00 | - | 34 | 1,883 | 30.16% |
| DAL251219P00045000 | 2024-03-11 10:21AM EDT | 2025-12-19 | 7.55 | 4.70 | 5.70 | 0.00 | - | 1 | 268 | 34.63% |
| DAL260116P00045000 | 2024-05-02 1:04PM EDT | 2026-01-16 | 4.80 | 4.50 | 4.65 | 0.00 | - | 3 | 207 | 29.35% |
