La bourse est fermée
Dow Jones
39 818,15 +11,38 (+0,03 %) Nasdaq
16 782,58 -12,29 (-0,07 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 262,22 +1 476,74 (+2,35 %)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:58PM EDT. Marché ouvert.
Prix d’exercice:70.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00070000 | 2024-05-06 3:03PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 2 | 189.84% |
| DAL240531C00070000 | 2024-05-17 12:19PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 114.45% |
| DAL240621C00070000 | 2024-05-20 10:52AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 1,328 | 46.48% |
| DAL240719C00070000 | 2024-05-20 11:48AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.21 | 0.00 | - | 200 | 190 | 43.26% |
| DAL240816C00070000 | 2024-05-21 9:30AM EDT | 2024-08-16 | 0.11 | 0.06 | 0.20 | -0.02 | -15.38% | 10 | 181 | 35.40% |
| DAL240920C00070000 | 2024-05-20 3:55PM EDT | 2024-09-20 | 0.20 | 0.19 | 0.23 | -0.08 | -28.57% | 3 | 121 | 30.81% |
| DAL241220C00070000 | 2024-05-13 12:12PM EDT | 2024-12-20 | 1.15 | 0.71 | 0.75 | 0.00 | - | 1 | 924 | 30.98% |
| DAL250117C00070000 | 2024-05-21 12:25PM EDT | 2025-01-17 | 0.95 | 0.94 | 1.02 | -0.21 | -18.10% | 1 | 1,433 | 31.91% |
| DAL250620C00070000 | 2024-05-20 1:39PM EDT | 2025-06-20 | 2.40 | 2.05 | 2.25 | 0.00 | - | 5 | 1,058 | 32.92% |
| DAL251219C00070000 | 2024-05-17 1:21PM EDT | 2025-12-19 | 3.90 | 3.35 | 3.60 | 0.00 | - | 1 | 321 | 33.34% |
| DAL260116C00070000 | 2024-05-21 10:56AM EDT | 2026-01-16 | 3.85 | 3.65 | 3.85 | -0.40 | -9.41% | 138 | 184 | 33.60% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240614P00070000 | 2024-05-16 10:30AM EDT | 2024-06-14 | 17.11 | 17.35 | 17.85 | 0.00 | - | - | 3 | 58.59% |
| DAL240621P00070000 | 2023-10-18 10:58AM EDT | 2024-06-21 | 36.90 | 31.65 | 36.40 | 0.00 | - | 1 | 0 | 351.66% |
| DAL250117P00070000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 17.55 | 17.75 | 18.25 | 0.00 | - | 9 | 9 | 26.22% |
| DAL250620P00070000 | 2024-05-02 9:56AM EDT | 2025-06-20 | 19.80 | 17.30 | 18.85 | 0.00 | - | 57 | 58 | 25.60% |
| DAL251219P00070000 | 2023-11-30 1:30PM EDT | 2025-12-19 | 33.20 | 28.70 | 30.65 | 0.00 | - | 1 | 0 | 65.97% |
| DAL260116P00070000 | 2024-04-24 12:53PM EDT | 2026-01-16 | 22.30 | 18.35 | 19.00 | 0.00 | - | - | 1 | 21.58% |
