Marchés français ouverture 3 h 6 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0738 +0,0010 (+0,10 %) HANG SENG
18 394,19 +187,06 (+1,03 %) Bitcoin EUR
55 653,30 +2 116,85 (+3,95 %)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00047000 | 2024-05-02 3:24PM EDT | 2024-05-03 | 4.20 | 2.09 | 4.25 | +0.95 | +29.23% | 25 | 541 | 137.11% |
| DAL240510C00047000 | 2024-05-02 11:23AM EDT | 2024-05-10 | 3.80 | 4.05 | 5.15 | +0.79 | +26.25% | 3 | 291 | 67.77% |
| DAL240517C00047000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 4.30 | 4.15 | 4.30 | +0.60 | +16.22% | 22 | 17,390 | 37.74% |
| DAL240524C00047000 | 2024-05-01 1:53PM EDT | 2024-05-24 | 3.27 | 4.30 | 4.50 | 0.00 | - | 2 | 74 | 37.89% |
| DAL240531C00047000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 3.39 | 2.80 | 4.80 | 0.00 | - | 7 | 41 | 40.48% |
| DAL240621C00047000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 5.10 | 4.95 | 5.10 | +0.65 | +14.61% | 137 | 6,862 | 36.01% |
| DAL240920C00047000 | 2024-05-02 3:52PM EDT | 2024-09-20 | 6.60 | 6.65 | 6.80 | +0.85 | +14.78% | 8 | 1,506 | 37.13% |
| DAL241220C00047000 | 2024-04-29 9:45AM EDT | 2024-12-20 | 7.50 | 8.15 | 9.25 | 0.00 | - | 306 | 316 | 45.51% |
| DAL250117C00047000 | 2024-05-02 11:56AM EDT | 2025-01-17 | 8.51 | 8.55 | 8.80 | +0.91 | +11.97% | 6 | 2,544 | 40.14% |
| DAL250620C00047000 | 2024-04-30 12:52PM EDT | 2025-06-20 | 9.80 | 10.20 | 10.65 | 0.00 | - | 4 | 661 | 41.07% |
| DAL251219C00047000 | 2024-05-02 12:09PM EDT | 2025-12-19 | 11.67 | 11.80 | 12.10 | +0.67 | +6.09% | 1 | 387 | 40.29% |
| DAL260116C00047000 | 2024-04-30 2:13PM EDT | 2026-01-16 | 12.00 | 12.15 | 12.55 | 0.00 | - | 10 | 614 | 41.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00047000 | 2024-05-02 3:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,227 | 65.63% |
| DAL240510P00047000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 55 | 688 | 36.13% |
| DAL240517P00047000 | 2024-05-02 3:46PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.21 | -0.10 | -35.71% | 34 | 9,985 | 34.96% |
| DAL240524P00047000 | 2024-05-02 1:29PM EDT | 2024-05-24 | 0.34 | 0.29 | 0.96 | -0.16 | -32.00% | 3 | 76 | 51.51% |
| DAL240531P00047000 | 2024-05-02 1:19PM EDT | 2024-05-31 | 0.46 | 0.38 | 0.43 | -0.27 | -36.99% | 55 | 208 | 31.89% |
| DAL240621P00047000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 0.74 | 0.74 | 0.78 | -0.28 | -27.45% | 78 | 6,389 | 31.01% |
| DAL240920P00047000 | 2024-05-02 3:05PM EDT | 2024-09-20 | 2.01 | 1.97 | 2.02 | -0.20 | -9.05% | 15 | 1,859 | 30.43% |
| DAL241220P00047000 | 2024-05-02 3:09PM EDT | 2024-12-20 | 2.95 | 2.95 | 3.05 | -0.50 | -14.49% | 1 | 12 | 30.88% |
| DAL250117P00047000 | 2024-05-02 1:19PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.30 | -0.20 | -5.71% | 11 | 3,504 | 30.79% |
| DAL250620P00047000 | 2024-05-02 1:07PM EDT | 2025-06-20 | 4.35 | 4.15 | 4.30 | -0.05 | -1.14% | 2 | 926 | 29.46% |
| DAL251219P00047000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 6.30 | 5.10 | 5.40 | 0.00 | - | 3 | 200 | 29.16% |
| DAL260116P00047000 | 2024-05-02 1:11PM EDT | 2026-01-16 | 5.50 | 5.30 | 5.85 | -0.34 | -5.82% | 7 | 1,718 | 30.34% |
