香港股市 已收市

Delta Air Lines, Inc. (DAL)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
46.86-0.77 (-1.62%)
收市:04:00PM EDT
46.64 -0.22 (-0.47%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
DAL240419C000200002024-04-12 9:57AM EDT20.0026.3026.1027.45+3.28+14.25%137427.15%
DAL240419C000230002024-03-18 10:26AM EDT23.0020.1923.7524.600.00-149317.58%
DAL240419C000250002024-04-09 1:29PM EDT25.0022.0020.8522.800.00-1145373.24%
DAL240419C000280002024-04-12 9:51AM EDT28.0018.6017.9019.80+1.10+6.29%22267318.36%
DAL240419C000300002024-04-12 10:38AM EDT30.0016.3016.8017.00-1.42-8.01%6334148.44%
DAL240419C000310002024-03-26 9:42AM EDT31.0014.7515.6516.000.00-8248169.53%
DAL240419C000320002024-03-20 12:33PM EDT32.0012.9914.6515.000.00-1238158.20%
DAL240419C000330002024-04-10 3:23PM EDT33.0013.1513.8014.000.00-27992119.53%
DAL240419C000340002024-04-11 1:30PM EDT34.0013.3211.9513.200.00-10429166.21%
DAL240419C000350002024-04-11 10:23AM EDT35.0012.0011.5012.000.00-801,949126.56%
DAL240419C000360002024-04-12 2:43PM EDT36.0010.9010.1511.50+0.59+5.72%11629170.41%
DAL240419C000370002024-04-12 11:55AM EDT37.009.709.6510.30-0.79-7.53%311,659101.95%
DAL240419C000375002024-04-12 9:44AM EDT37.509.208.4510.450.00-6092.58%
DAL240419C000380002024-04-12 11:21AM EDT38.008.708.509.95-0.95-9.84%34,241121.88%
DAL240419C000385002024-04-12 9:48AM EDT38.508.207.409.000.00-161138.09%
DAL240419C000390002024-04-12 11:19AM EDT39.007.657.808.35-1.15-13.07%52,44395.70%
DAL240419C000400002024-04-12 3:37PM EDT40.006.706.507.25-1.05-13.55%285,31451.56%
DAL240419C000405002024-04-12 3:37PM EDT40.506.236.356.85-0.57-8.38%61482.62%
DAL240419C000410002024-04-12 12:38PM EDT41.005.775.856.90+0.20+3.59%32,18798.34%
DAL240419C000415002024-04-11 9:47AM EDT41.505.204.456.450.00-21256.64%
DAL240419C000420002024-04-12 2:19PM EDT42.004.854.755.20-0.95-16.38%3917,44455.08%
DAL240419C000425002024-04-12 1:02PM EDT42.504.254.404.55-0.25-5.56%69250.39%
DAL240419C000430002024-04-12 3:06PM EDT43.003.853.904.10-0.95-19.79%10910,34256.45%
DAL240419C000435002024-04-12 12:02PM EDT43.503.403.453.60+0.05+1.49%363550.98%
DAL240419C000440002024-04-12 3:11PM EDT44.002.893.003.15-1.01-25.90%2448,28648.73%
DAL240419C000445002024-04-12 2:11PM EDT44.502.642.592.68-0.71-21.19%4685944.73%
DAL240419C000450002024-04-12 3:44PM EDT45.002.222.202.27-0.83-27.21%1,22322,47643.26%
DAL240419C000455002024-04-12 2:48PM EDT45.501.791.801.88-0.81-31.15%2351,42841.70%
DAL240419C000460002024-04-12 3:55PM EDT46.001.531.481.51-0.61-28.50%1,1729,68239.84%
DAL240419C000465002024-04-12 3:57PM EDT46.501.141.151.18-0.61-34.86%8321,39738.38%
DAL240419C000470002024-04-12 3:59PM EDT47.000.910.880.91-0.44-32.59%2,2305,57137.74%
DAL240419C000475002024-04-12 3:44PM EDT47.500.660.650.67-0.36-35.29%9721,95236.72%
DAL240419C000480002024-04-12 3:54PM EDT48.000.510.470.49-0.24-32.00%1,7498,47236.43%
DAL240419C000485002024-04-12 3:43PM EDT48.500.330.320.34-0.23-41.07%2462,43735.74%
DAL240419C000490002024-04-12 3:55PM EDT49.000.220.210.25-0.20-47.62%3846,75536.43%
DAL240419C000500002024-04-12 3:59PM EDT50.000.110.100.12-0.09-45.00%1,28411,79336.91%
DAL240419C000510002024-04-12 3:48PM EDT51.000.060.050.06-0.03-33.33%5301,47838.28%
DAL240419C000520002024-04-12 3:38PM EDT52.000.020.010.04-0.01-33.33%669941.80%
DAL240419C000525002024-04-12 1:37PM EDT52.500.020.010.020.00-978939.84%
DAL240419C000530002024-04-12 12:25PM EDT53.000.010.000.03-0.02-66.67%19545.31%
DAL240419C000540002024-04-11 2:36PM EDT54.000.020.000.09+0.02--10254.69%
DAL240419C000550002024-04-12 1:27PM EDT55.000.010.000.010.00-731,33648.44%
DAL240419C000575002024-04-09 3:32PM EDT57.500.040.000.030.00-2439263.28%
DAL240419C000600002024-04-11 3:32PM EDT60.000.020.000.020.00-11,21770.31%
DAL240419C000650002024-04-10 10:41AM EDT65.000.020.000.020.00-1093190.63%
DAL240419C000700002024-04-08 3:31PM EDT70.000.040.000.010.00-8617100.00%
認沽盤範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
DAL240419P000200002024-03-04 4:04PM EDT20.000.050.000.050.00-16204251.56%
DAL240419P000230002024-04-05 9:30AM EDT23.000.010.000.010.00-302,732181.25%
DAL240419P000250002024-03-28 12:07PM EDT25.000.010.000.010.00-208,960162.50%
DAL240419P000280002024-03-20 11:37AM EDT28.000.040.000.010.00-107,053131.25%
DAL240419P000300002024-04-11 1:13PM EDT30.000.010.000.010.00-51,943115.63%
DAL240419P000310002024-03-26 12:32PM EDT31.000.010.000.010.00-2570106.25%
DAL240419P000320002024-04-03 2:09PM EDT32.000.010.000.010.00-112,740100.00%
DAL240419P000330002024-04-12 1:25PM EDT33.000.010.000.01-0.10-90.91%26,25593.75%
DAL240419P000340002024-04-12 11:08AM EDT34.000.010.000.01-0.01-50.00%1086084.38%
DAL240419P000350002024-04-12 3:51PM EDT35.000.010.000.010.00-183,64178.13%
DAL240419P000360002024-04-12 3:52PM EDT36.000.010.000.020.00-752,54778.13%
DAL240419P000370002024-04-12 3:52PM EDT37.000.010.000.010.00-6113,51865.63%
DAL240419P000375002024-04-10 12:58PM EDT37.500.010.000.050.00-257575.00%
DAL240419P000380002024-04-12 3:16PM EDT38.000.010.010.020.00-261,17566.41%
DAL240419P000385002024-04-09 3:09PM EDT38.500.020.000.05-0.02-50.00%10112867.19%
DAL240419P000390002024-04-12 3:08PM EDT39.000.050.000.03+0.03+150.00%27,99559.38%
DAL240419P000395002024-04-12 1:17PM EDT39.500.020.010.03-0.03-60.00%58857.81%
DAL240419P000400002024-04-12 3:53PM EDT40.000.020.010.03+0.01+100.00%1033,56953.91%
DAL240419P000405002024-04-12 3:37PM EDT40.500.030.010.04+0.02+200.00%10321052.34%
DAL240419P000410002024-04-12 3:37PM EDT41.000.030.010.04+0.01+50.00%1742,90452.34%
DAL240419P000415002024-04-12 3:19PM EDT41.500.020.030.060.00-10847951.95%
DAL240419P000420002024-04-12 3:58PM EDT42.000.030.040.05-0.00-0.00%1,10513,31146.09%
DAL240419P000425002024-04-12 2:48PM EDT42.500.070.060.07+0.03+75.00%553444.92%
DAL240419P000430002024-04-12 3:36PM EDT43.000.100.080.09+0.04+66.67%1296,91043.16%
DAL240419P000435002024-04-12 3:40PM EDT43.500.130.110.13+0.06+85.71%15080442.38%
DAL240419P000440002024-04-12 3:46PM EDT44.000.180.150.17+0.10+125.00%3264,89340.72%
DAL240419P000445002024-04-12 3:46PM EDT44.500.240.220.25+0.16+200.00%3991,01440.63%
DAL240419P000450002024-04-12 3:18PM EDT45.000.350.300.33+0.22+169.23%3,3358,28139.26%
DAL240419P000455002024-04-12 3:58PM EDT45.500.450.410.44+0.27+150.00%1,6581,23938.09%
DAL240419P000460002024-04-12 3:57PM EDT46.000.600.560.58+0.31+106.90%1,3922,05437.01%
DAL240419P000465002024-04-12 3:42PM EDT46.500.750.740.76+0.37+97.37%1,1292,34836.04%
DAL240419P000470002024-04-12 3:55PM EDT47.000.950.960.99+0.40+72.73%1,1736,39535.45%
DAL240419P000475002024-04-12 3:46PM EDT47.501.281.231.25+0.54+72.97%6121,09034.28%
DAL240419P000480002024-04-12 3:46PM EDT48.001.591.541.57+0.60+60.61%3035,48233.79%
DAL240419P000485002024-04-12 3:35PM EDT48.501.971.891.96+0.65+49.24%960034.77%
DAL240419P000490002024-04-12 3:05PM EDT49.002.432.282.37+0.79+48.17%14084635.35%
DAL240419P000500002024-04-12 3:05PM EDT50.003.403.153.30+1.05+44.68%51,06440.04%
DAL240419P000510002024-04-11 9:53AM EDT51.004.244.054.250.00-21143.75%
DAL240419P000520002024-04-12 9:45AM EDT52.005.375.055.35+0.22+4.27%212260.35%
DAL240419P000525002024-04-12 2:22PM EDT52.505.605.556.55-0.04-0.71%2278.42%
DAL240419P000540002024-04-10 3:30PM EDT54.008.056.757.55+8.05--090.82%
DAL240419P000550002024-04-12 11:48AM EDT55.008.257.908.25-0.65-7.30%103071.29%
DAL240419P000560002024-04-12 10:00AM EDT56.009.758.909.550.00-2073.63%
DAL240419P000575002023-07-12 1:13PM EDT57.5010.4013.2013.550.00-129236.52%
DAL240419P000600002024-04-09 1:36PM EDT60.0012.7812.5514.050.00-100107.81%