DAL - Delta Air Lines, Inc.
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230609C00020000 | 2023-06-01 9:31AM EDT | 20.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DAL230609C00023000 | 2023-05-31 10:35AM EDT | 23.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DAL230609C00026000 | 2023-05-31 10:18AM EDT | 26.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DAL230609C00027000 | 2023-06-06 12:34PM EDT | 27.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DAL230609C00028000 | 2023-05-31 2:18PM EDT | 28.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DAL230609C00029000 | 2023-06-06 11:44AM EDT | 29.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DAL230609C00030000 | 2023-06-01 9:43AM EDT | 30.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| DAL230609C00030500 | 2023-06-01 9:43AM EDT | 30.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DAL230609C00031000 | 2023-06-06 10:00AM EDT | 31.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DAL230609C00031500 | 2023-06-02 10:25AM EDT | 31.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| DAL230609C00032000 | 2023-06-02 11:33AM EDT | 32.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| DAL230609C00032500 | 2023-06-01 10:48AM EDT | 32.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| DAL230609C00033000 | 2023-06-06 9:49AM EDT | 33.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| DAL230609C00033500 | 2023-06-06 12:08PM EDT | 33.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| DAL230609C00034000 | 2023-06-06 12:08PM EDT | 34.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| DAL230609C00034500 | 2023-06-06 3:54PM EDT | 34.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| DAL230609C00035000 | 2023-06-06 3:55PM EDT | 35.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 290 | 1,098 | 0.00% |
| DAL230609C00035500 | 2023-06-06 12:11PM EDT | 35.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 30 | 533 | 0.00% |
| DAL230609C00036000 | 2023-06-06 3:52PM EDT | 36.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 73 | 1,610 | 0.00% |
| DAL230609C00036500 | 2023-06-06 3:47PM EDT | 36.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 62 | 940 | 0.00% |
| DAL230609C00037000 | 2023-06-06 3:59PM EDT | 37.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 229 | 1,389 | 0.00% |
| DAL230609C00037500 | 2023-06-06 3:59PM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 276 | 843 | 0.00% |
| DAL230609C00038000 | 2023-06-06 3:59PM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 684 | 1,139 | 3.13% |
| DAL230609C00038500 | 2023-06-06 3:54PM EDT | 38.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 235 | 1,117 | 6.25% |
| DAL230609C00039000 | 2023-06-06 3:58PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 274 | 998 | 12.50% |
| DAL230609C00039500 | 2023-06-06 2:27PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 156 | 12.50% |
| DAL230609C00040000 | 2023-06-06 3:50PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 276 | 25.00% |
| DAL230609C00040500 | 2023-06-05 9:43AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| DAL230609C00041000 | 2023-06-05 10:38AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 25.00% |
| DAL230609C00042000 | 2023-06-05 2:52PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| DAL230609C00043000 | 2023-05-25 3:20PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 156 | 50.00% |
| DAL230609C00045000 | 2023-05-05 9:47AM EDT | 45.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 5 | 5 | 116.41% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230609P00023000 | 2023-05-31 3:54PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 50.00% |
| DAL230609P00024000 | 2023-05-17 9:44AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 118 | 50.00% |
| DAL230609P00025000 | 2023-05-11 12:56PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 101 | 50.00% |
| DAL230609P00026000 | 2023-06-01 12:47PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| DAL230609P00027000 | 2023-06-01 10:14AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| DAL230609P00028000 | 2023-06-02 12:45PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| DAL230609P00029000 | 2023-06-01 3:29PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 146 | 50.00% |
| DAL230609P00030000 | 2023-06-06 2:07PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 50.00% |
| DAL230609P00030500 | 2023-06-01 1:45PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 50.00% |
| DAL230609P00031000 | 2023-06-06 11:52AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| DAL230609P00031500 | 2023-06-05 3:42PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 459 | 484 | 50.00% |
| DAL230609P00032000 | 2023-06-05 10:21AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 394 | 50.00% |
| DAL230609P00032500 | 2023-06-06 3:43PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 228 | 320 | 50.00% |
| DAL230609P00033000 | 2023-06-06 1:32PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 324 | 50.00% |
| DAL230609P00033500 | 2023-06-05 10:56AM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 25.00% |
| DAL230609P00034000 | 2023-06-05 2:45PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 703 | 25.00% |
| DAL230609P00034500 | 2023-06-06 2:07PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 25.00% |
| DAL230609P00035000 | 2023-06-06 3:43PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 142 | 646 | 25.00% |
| DAL230609P00035500 | 2023-06-06 3:29PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 616 | 12.50% |
| DAL230609P00036000 | 2023-06-06 3:51PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 1,474 | 12.50% |
| DAL230609P00036500 | 2023-06-06 3:59PM EDT | 36.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 501 | 1,044 | 12.50% |
| DAL230609P00037000 | 2023-06-06 3:59PM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 261 | 501 | 6.25% |
| DAL230609P00037500 | 2023-06-06 3:45PM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 201 | 173 | 1.56% |
| DAL230609P00038000 | 2023-06-06 3:59PM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 151 | 229 | 0.00% |
| DAL230609P00038500 | 2023-06-06 3:02PM EDT | 38.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 0.00% |
| DAL230609P00039000 | 2023-06-05 1:39PM EDT | 39.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| DAL230609P00039500 | 2023-06-06 2:22PM EDT | 39.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| DAL230609P00040000 | 2023-06-06 12:22PM EDT | 40.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| DAL230609P00040500 | 2023-06-02 12:05PM EDT | 40.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DAL230609P00041000 | 2023-06-05 3:59PM EDT | 41.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 51 | 14 | 0.00% |
| DAL230609P00042000 | 2023-06-06 1:44PM EDT | 42.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DAL230609P00044000 | 2023-05-31 11:16AM EDT | 44.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL230609P00045000 | 2023-05-25 11:08AM EDT | 45.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
