La bourse ferme dans 47 min
CAC 40
7 955,29 +40,64 (+0,51 %) Euro Stoxx 50
4 916,62 +26,01 (+0,53 %) Dow Jones
38 544,13 +318,47 (+0,83 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 295,60 -14,00 (-0,61 %) Bitcoin EUR
57 435,12 +2 476,46 (+4,51 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:42AM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00050000 | 2024-05-03 10:25AM EDT | 2024-05-03 | 1.12 | 0.93 | 1.48 | +0.02 | +1.82% | 89 | 2,668 | 51.17% |
| DAL240510C00050000 | 2024-05-03 10:26AM EDT | 2024-05-10 | 1.52 | 1.38 | 1.59 | -0.02 | -1.30% | 28 | 13,314 | 33.20% |
| DAL240517C00050000 | 2024-05-03 10:17AM EDT | 2024-05-17 | 2.02 | 1.80 | 1.83 | +0.16 | +8.60% | 29,556 | 38,789 | 30.57% |
| DAL240524C00050000 | 2024-05-03 9:40AM EDT | 2024-05-24 | 2.05 | 2.00 | 2.13 | -0.05 | -2.38% | 10 | 328 | 31.54% |
| DAL240531C00050000 | 2024-05-03 9:53AM EDT | 2024-05-31 | 2.54 | 2.27 | 2.34 | +0.14 | +5.83% | 2 | 96 | 31.30% |
| DAL240607C00050000 | 2024-05-02 11:26AM EDT | 2024-06-07 | 2.35 | 1.97 | 2.68 | 0.00 | - | 1 | 60 | 33.59% |
| DAL240621C00050000 | 2024-05-03 10:26AM EDT | 2024-06-21 | 2.94 | 2.97 | 3.00 | -0.02 | -0.68% | 3,102 | 25,608 | 32.86% |
| DAL240920C00050000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 5.00 | 4.95 | 5.05 | 0.00 | - | 405 | 9,043 | 36.12% |
| DAL241220C00050000 | 2024-05-03 10:05AM EDT | 2024-12-20 | 6.65 | 6.40 | 6.65 | +0.20 | +3.10% | 183 | 96 | 38.23% |
| DAL250117C00050000 | 2024-05-02 3:11PM EDT | 2025-01-17 | 7.05 | 6.90 | 7.00 | +0.20 | +2.92% | 2 | 6,066 | 38.21% |
| DAL250620C00050000 | 2024-04-30 9:56AM EDT | 2025-06-20 | 8.04 | 8.35 | 8.75 | 0.00 | - | 5 | 1,309 | 38.58% |
| DAL251219C00050000 | 2024-05-02 3:23PM EDT | 2025-12-19 | 10.45 | 10.15 | 11.35 | 0.00 | - | 20 | 927 | 42.55% |
| DAL260116C00050000 | 2024-05-02 2:33PM EDT | 2026-01-16 | 10.95 | 10.60 | 11.95 | 0.00 | - | 11 | 743 | 43.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00050000 | 2024-05-03 10:00AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 53 | 580 | 32.81% |
| DAL240510P00050000 | 2024-05-03 10:23AM EDT | 2024-05-10 | 0.38 | 0.39 | 0.41 | -0.11 | -22.45% | 85 | 984 | 27.64% |
| DAL240517P00050000 | 2024-05-03 10:19AM EDT | 2024-05-17 | 0.66 | 0.72 | 0.75 | -0.18 | -21.43% | 39 | 1,079 | 29.25% |
| DAL240524P00050000 | 2024-05-03 10:06AM EDT | 2024-05-24 | 0.86 | 0.91 | 0.97 | -0.17 | -16.50% | 5 | 122 | 28.86% |
| DAL240531P00050000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 1.09 | 1.06 | 1.16 | -0.10 | -8.40% | 19 | 215 | 28.59% |
| DAL240607P00050000 | 2024-05-02 2:28PM EDT | 2024-06-07 | 1.40 | 0.93 | 1.52 | 0.00 | - | 73 | 44 | 31.49% |
| DAL240621P00050000 | 2024-05-03 10:27AM EDT | 2024-06-21 | 1.59 | 1.59 | 1.63 | -0.04 | -2.45% | 5,377 | 5,464 | 28.25% |
| DAL240920P00050000 | 2024-05-03 10:08AM EDT | 2024-09-20 | 3.05 | 3.05 | 3.15 | -0.05 | -1.61% | 36 | 3,301 | 29.13% |
| DAL241220P00050000 | 2024-04-29 10:10AM EDT | 2024-12-20 | 4.40 | 4.05 | 4.20 | 0.00 | - | 25 | 40 | 29.31% |
| DAL250117P00050000 | 2024-05-03 9:44AM EDT | 2025-01-17 | 4.30 | 4.40 | 4.55 | -0.10 | -2.27% | 53 | 1,228 | 29.77% |
| DAL250620P00050000 | 2024-05-02 11:23AM EDT | 2025-06-20 | 5.75 | 5.35 | 5.50 | 0.00 | - | 1 | 1,571 | 28.08% |
| DAL251219P00050000 | 2024-05-01 3:08PM EDT | 2025-12-19 | 6.65 | 6.20 | 7.00 | 0.00 | - | 1 | 157 | 29.33% |
| DAL260116P00050000 | 2024-05-03 9:58AM EDT | 2026-01-16 | 6.40 | 6.55 | 7.30 | -0.30 | -4.48% | 1 | 407 | 29.82% |
