香港股市 已收市

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
37.55-0.01 (-0.03%)
市場開市。 截至 09:50AM EDT。
價內期權
認購期權範圍2023年9月29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
DAL230929C000250002023-09-25 3:56PM EDT25.0012.6011.6512.750.00-641248.44%
DAL230929C000300002023-09-25 12:52PM EDT30.007.456.907.550.00-8950.00%
DAL230929C000310002023-09-22 9:35AM EDT31.007.256.456.600.00-17100.78%
DAL230929C000320002023-09-20 10:46AM EDT32.007.654.555.550.00-3650.00%
DAL230929C000330002023-09-14 11:47AM EDT33.006.204.454.550.00--325.00%
DAL230929C000335002023-09-25 11:17AM EDT33.504.003.804.100.00-1166.02%
DAL230929C000340002023-09-25 9:53AM EDT34.003.702.983.550.00-3825.00%
DAL230929C000345002023-09-25 1:22PM EDT34.503.152.943.100.00-1251.95%
DAL230929C000350002023-09-25 11:17AM EDT35.002.542.222.590.00-4542.58%
DAL230929C000355002023-09-25 11:17AM EDT35.502.081.942.130.00-9642.58%
DAL230929C000360002023-09-25 1:06PM EDT36.001.651.531.680.00-21740.43%
DAL230929C000365002023-09-25 12:53PM EDT36.501.201.201.330.00-3043.95%
DAL230929C000370002023-09-25 3:56PM EDT37.000.950.490.960.00-6013841.60%
DAL230929C000375002023-09-26 9:33AM EDT37.500.560.540.60+0.01+1.82%116236.72%
DAL230929C000380002023-09-26 9:30AM EDT38.000.240.310.34-0.13-35.14%554533.99%
DAL230929C000385002023-09-25 3:11PM EDT38.500.190.180.210.00-54262535.35%
DAL230929C000390002023-09-26 9:33AM EDT39.000.110.100.12-0.01-8.33%142836.13%
DAL230929C000395002023-09-26 9:30AM EDT39.500.050.050.07-0.02-28.57%1032237.50%
DAL230929C000400002023-09-25 2:41PM EDT40.000.050.010.000.00-2522,82512.50%
DAL230929C000405002023-09-25 3:52PM EDT40.500.030.000.030.00-7638642.19%
DAL230929C000410002023-09-25 3:57PM EDT41.000.010.000.030.00-12946747.66%
DAL230929C000415002023-09-25 12:42PM EDT41.500.020.000.030.00-710052.73%
DAL230929C000420002023-09-25 1:57PM EDT42.000.020.000.020.00-1362453.91%
DAL230929C000425002023-09-25 12:22PM EDT42.500.010.000.030.00-396956.25%
DAL230929C000430002023-09-20 3:14PM EDT43.000.020.000.050.00-9065.63%
DAL230929C000435002023-09-19 11:58AM EDT43.500.020.000.030.00-22164.84%
DAL230929C000440002023-09-22 9:59AM EDT44.000.010.000.020.00-844965.63%
DAL230929C000445002023-09-20 3:34PM EDT44.500.020.000.030.00-1273.44%
DAL230929C000450002023-09-25 9:30AM EDT45.000.010.000.020.00-135773.44%
DAL230929C000460002023-09-22 9:59AM EDT46.000.010.000.020.00-519181.25%
DAL230929C000465002023-09-11 9:42AM EDT46.500.030.000.030.00--189.06%
DAL230929C000470002023-09-21 10:05AM EDT47.000.010.000.750.00-1609170.90%
DAL230929C000480002023-09-21 2:25PM EDT48.000.010.000.750.00-5203181.84%
DAL230929C000490002023-09-13 2:39PM EDT49.000.020.000.030.00-1138107.81%
DAL230929C000500002023-09-14 1:20PM EDT50.000.010.000.030.00-1083115.63%
DAL230929C000510002023-09-07 9:59AM EDT51.000.020.000.030.00-1370121.88%
DAL230929C000520002023-08-31 2:46PM EDT52.000.030.000.030.00-50167128.13%
DAL230929C000530002023-08-25 9:54AM EDT53.000.050.000.030.00-100151134.38%
DAL230929C000540002023-08-23 1:42PM EDT54.000.030.000.030.00-100173140.63%
DAL230929C000550002023-08-22 3:25PM EDT55.000.020.000.020.00-10064140.63%
DAL230929C000600002023-08-15 3:50PM EDT60.000.020.000.090.00--120201.56%
認沽盤範圍2023年9月29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
DAL230929P000250002023-08-23 10:48AM EDT25.000.040.000.020.00-1515156.25%
DAL230929P000300002023-08-29 9:47AM EDT30.000.070.000.020.00-202090.63%
DAL230929P000320002023-09-25 3:26PM EDT32.000.010.000.020.00-4824167.19%
DAL230929P000325002023-09-18 3:17PM EDT32.500.030.000.400.00--25109.77%
DAL230929P000330002023-09-25 11:27AM EDT33.000.020.010.000.00-6231,25450.00%
DAL230929P000335002023-09-22 2:43PM EDT33.500.030.010.650.00--49108.20%
DAL230929P000340002023-09-25 11:51AM EDT34.000.040.030.610.00-61097.66%
DAL230929P000345002023-09-25 3:57PM EDT34.500.030.040.720.00-426193.75%
DAL230929P000350002023-09-25 11:11AM EDT35.000.080.060.070.00-643648.44%
DAL230929P000355002023-09-25 1:36PM EDT35.500.090.090.100.00-1216245.31%
DAL230929P000360002023-09-26 9:30AM EDT36.000.160.140.18+0.02+14.29%1045.51%
DAL230929P000365002023-09-25 3:06PM EDT36.500.290.220.25+0.05+20.83%18741.60%
DAL230929P000370002023-09-25 3:45PM EDT37.000.370.360.380.00-7926639.65%
DAL230929P000375002023-09-25 3:52PM EDT37.500.560.530.600.00-981,27039.84%
DAL230929P000380002023-09-25 3:55PM EDT38.000.820.820.950.00-6036944.53%
DAL230929P000385002023-09-25 11:00AM EDT38.501.481.181.290.00-223945.12%
DAL230929P000390002023-09-25 2:52PM EDT39.001.551.471.840.00-1845558.98%
DAL230929P000395002023-09-25 1:57PM EDT39.501.971.902.650.00-431763.09%
DAL230929P000400002023-09-25 3:35PM EDT40.002.502.492.590.00-1836153.52%
DAL230929P000405002023-09-25 11:16AM EDT40.503.102.843.100.00-21761.72%
DAL230929P000410002023-09-25 1:15PM EDT41.003.353.150.000.00-44700.00%
DAL230929P000415002023-09-25 10:56AM EDT41.504.403.954.400.00-3684.38%
DAL230929P000420002023-09-25 11:16AM EDT42.004.604.504.550.00-110669.14%
DAL230929P000425002023-09-25 11:16AM EDT42.505.105.005.100.00-3479.49%
DAL230929P000430002023-09-25 3:31PM EDT43.005.565.000.000.00-2850.00%
DAL230929P000435002023-09-20 12:12PM EDT43.504.105.356.050.00-2090.63%
DAL230929P000440002023-09-25 11:16AM EDT44.006.606.506.800.00-18112.89%
DAL230929P000445002023-09-25 11:16AM EDT44.507.106.907.650.00-33135.35%
DAL230929P000450002023-09-25 11:16AM EDT45.007.607.108.300.00-22131.64%
DAL230929P000455002023-09-25 11:16AM EDT45.508.107.858.650.00-33144.14%
DAL230929P000460002023-09-25 11:16AM EDT46.008.608.458.950.00-10142.97%
DAL230929P000470002023-09-25 11:16AM EDT47.009.609.509.650.00-43131.64%
DAL230929P000480002023-08-18 9:41AM EDT48.006.758.058.150.00-100.00%
DAL230929P000490002023-09-12 12:00PM EDT49.008.3010.5512.900.00--0178.13%
DAL230929P000500002023-09-22 10:23AM EDT50.0012.0011.2012.550.00-44152.34%
DAL230929P000520002023-09-20 10:23AM EDT52.0012.2013.8515.500.00--0197.66%
DAL230929P000530002023-09-20 10:23AM EDT53.0013.2014.9016.500.00--0210.94%
DAL230929P000540002023-09-20 10:30AM EDT54.0014.2516.0017.500.00--0228.52%
DAL230929P000550002023-09-22 3:08PM EDT55.0017.2517.0517.600.00--0205.86%
DAL230929P000600002023-09-25 9:52AM EDT60.0022.3521.250.000.00-100.00%