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
45.44+0.52 (+1.16%)
收市:04:00PM EDT
45.45 +0.01 (+0.02%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7月26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
DAL240726C000300002024-07-19 9:38AM EDT30.0014.1513.3517.60-1.35-8.71%310136.72%
DAL240726C000350002024-07-19 2:55PM EDT35.0010.308.3512.65+1.30+14.44%44399.22%
DAL240726C000370002024-07-19 3:22PM EDT37.008.576.4010.65+2.47+40.49%2386.33%
DAL240726C000380002024-07-19 3:57PM EDT38.007.505.609.65+1.63+27.77%31691.02%
DAL240726C000400002024-07-19 3:02PM EDT40.005.403.406.05-0.65-10.74%331102.54%
DAL240726C000405002024-07-19 3:25PM EDT40.505.102.907.15-1.20-19.05%4753.91%
DAL240726C000410002024-07-19 3:59PM EDT41.004.552.506.60-0.50-9.90%32052.34%
DAL240726C000415002024-07-16 11:20AM EDT41.503.501.925.900.00-87149.90%
DAL240726C000420002024-07-19 11:56AM EDT42.002.963.455.65-1.19-28.67%32,112101.86%
DAL240726C000425002024-07-17 3:26PM EDT42.503.163.004.90-0.37-10.48%125189.45%
DAL240726C000430002024-07-19 3:38PM EDT43.002.832.354.45+0.51+21.98%6755779.49%
DAL240726C000435002024-07-19 10:09AM EDT43.501.521.702.17-1.62-51.59%115035.84%
DAL240726C000440002024-07-19 3:45PM EDT44.002.001.681.92+0.77+62.60%721,07242.38%
DAL240726C000445002024-07-19 3:33PM EDT44.501.331.301.38+0.25+23.15%7229733.30%
DAL240726C000450002024-07-19 3:48PM EDT45.001.101.001.23+0.31+39.24%54581839.84%
DAL240726C000455002024-07-19 3:57PM EDT45.500.730.720.76+0.20+37.74%25028531.45%
DAL240726C000460002024-07-19 3:58PM EDT46.000.500.500.53+0.07+16.28%7952,07930.81%
DAL240726C000465002024-07-19 3:47PM EDT46.500.360.340.36+0.09+33.33%33483530.66%
DAL240726C000470002024-07-19 3:58PM EDT47.000.240.230.38+0.07+41.18%19399837.89%
DAL240726C000475002024-07-19 3:41PM EDT47.500.230.150.19+0.10+76.92%1,23144733.20%
DAL240726C000480002024-07-19 3:59PM EDT48.000.110.110.15+0.02+22.22%3282,00335.35%
DAL240726C000485002024-07-19 3:37PM EDT48.500.090.070.12+0.02+28.57%1349837.31%
DAL240726C000490002024-07-19 3:43PM EDT49.000.060.060.10+0.02+50.00%4580739.65%
DAL240726C000495002024-07-17 11:50AM EDT49.500.100.030.090.00-267742.38%
DAL240726C000500002024-07-19 3:58PM EDT50.000.040.020.07+0.01+33.33%15473043.75%
DAL240726C000510002024-07-18 10:42AM EDT51.000.050.020.290.00-233960.55%
DAL240726C000520002024-07-19 3:37PM EDT52.000.030.010.050.00-81,76153.91%
DAL240726C000530002024-07-17 2:07PM EDT53.000.040.020.090.00-20115160.94%
DAL240726C000540002024-07-19 3:34PM EDT54.000.020.010.13+0.01+100.00%1221869.53%
DAL240726C000550002024-07-19 3:35PM EDT55.000.020.010.060.00-1912,32767.19%
DAL240726C000560002024-07-16 10:09AM EDT56.000.060.000.050.00-110369.53%
DAL240726C000570002024-07-15 10:42AM EDT57.000.010.010.350.00-349103.91%
DAL240726C000580002024-07-16 2:46PM EDT58.000.020.010.310.00-1046107.42%
DAL240726C000590002024-07-15 3:04PM EDT59.000.010.000.030.00-65678.13%
DAL240726C000600002024-07-19 10:03AM EDT60.000.010.000.010.00-113071.88%
DAL240726C000620002024-07-17 3:05PM EDT62.000.010.000.010.00--20481.25%
DAL240726C000630002024-07-18 9:30AM EDT63.000.010.000.010.00-31284.38%
DAL240726C000650002024-07-10 3:42PM EDT65.000.050.000.010.00--190.63%
DAL240726C000700002024-07-11 11:29AM EDT70.000.010.000.010.00-2155109.38%
認沽盤範圍2024年7月26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
DAL240726P000300002024-07-16 1:50PM EDT30.000.020.000.020.00--10117.19%
DAL240726P000350002024-07-19 10:14AM EDT35.000.010.000.020.00-2018776.56%
DAL240726P000365002024-07-18 9:42AM EDT36.500.010.000.130.00-1286.72%
DAL240726P000370002024-07-19 3:22PM EDT37.000.220.000.03+0.21+2,100.00%25213565.63%
DAL240726P000375002024-07-19 3:22PM EDT37.500.010.000.010.00-60454753.13%
DAL240726P000380002024-07-19 3:23PM EDT38.000.020.000.01+0.01+100.00%41551450.00%
DAL240726P000385002024-07-19 3:28PM EDT38.500.010.000.01-0.02-66.67%2063051.56%
DAL240726P000390002024-07-19 3:28PM EDT39.000.010.000.02-0.01-50.00%45015952.34%
DAL240726P000395002024-07-18 11:38AM EDT39.500.090.010.430.00-101479.10%
DAL240726P000400002024-07-19 3:02PM EDT40.000.010.010.05-0.02-66.67%42816752.73%
DAL240726P000405002024-07-19 3:36PM EDT40.500.030.010.11-0.01-25.00%21356050.00%
DAL240726P000410002024-07-19 3:37PM EDT41.000.030.010.04-0.03-50.00%37039242.19%
DAL240726P000415002024-07-19 3:05PM EDT41.500.050.030.06-0.03-37.50%367741.41%
DAL240726P000420002024-07-19 3:05PM EDT42.000.070.020.06-0.04-36.36%9338036.91%
DAL240726P000425002024-07-19 3:45PM EDT42.500.050.050.07-0.10-66.67%3523633.79%
DAL240726P000430002024-07-19 3:51PM EDT43.000.090.080.10-0.16-64.00%9151,48432.03%
DAL240726P000435002024-07-19 3:48PM EDT43.500.120.120.15-0.19-61.29%43644830.66%
DAL240726P000440002024-07-19 3:58PM EDT44.000.220.210.23-0.22-50.00%38843929.79%
DAL240726P000445002024-07-19 3:52PM EDT44.500.330.320.36-0.31-48.44%55729829.69%
DAL240726P000450002024-07-19 3:58PM EDT45.000.500.480.53-0.38-43.18%5141,02329.20%
DAL240726P000455002024-07-19 3:54PM EDT45.500.700.710.76-0.51-42.15%21016229.05%
DAL240726P000460002024-07-19 3:58PM EDT46.001.030.851.05-0.42-28.97%1,7663,04729.15%
DAL240726P000465002024-07-19 3:46PM EDT46.501.111.331.41-0.75-40.32%3525730.18%
DAL240726P000470002024-07-19 2:20PM EDT47.001.651.712.09-0.47-22.17%211,02744.82%
DAL240726P000475002024-07-17 12:58PM EDT47.501.901.562.400.00-14941.60%
DAL240726P000480002024-07-18 3:38PM EDT48.003.431.892.860.00-116544.82%
DAL240726P000485002024-07-12 11:54AM EDT48.504.691.965.000.00--956.74%
DAL240726P000490002024-07-16 3:44PM EDT49.003.101.465.550.00-1418133.79%
DAL240726P000495002024-07-19 1:59PM EDT49.504.561.955.80+0.86+23.24%118129.49%
DAL240726P000500002024-07-19 3:03PM EDT50.004.652.456.70+0.80+20.78%539152.69%
DAL240726P000510002024-07-19 12:18PM EDT51.005.853.457.70-0.45-7.14%82164.55%
DAL240726P000520002024-07-19 10:31AM EDT52.007.254.408.70+0.55+8.21%191175.73%
DAL240726P000530002024-07-17 12:19PM EDT53.007.155.409.650.00-28184.18%
DAL240726P000550002024-07-17 9:42AM EDT55.009.357.409.850.00--8102.34%
DAL240726P000570002024-07-17 12:19PM EDT57.0011.159.4013.650.00--0222.27%
DAL240726P000580002024-07-18 2:31PM EDT58.0013.1010.4014.650.00-10230.96%
DAL240726P000620002024-07-18 2:10PM EDT62.0017.0514.4018.650.00-10262.89%
DAL240726P000650002024-07-18 2:31PM EDT65.0020.1017.4021.650.00-10284.47%