香港股市 將收市,收市時間:3 小時 11 分鐘

Delta Air Lines, Inc. (DAL)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
41.57-0.59 (-1.40%)
收市:04:00PM EST
41.49 -0.08 (-0.19%)
收市後: 07:58PM EST
價內期權
認購期權範圍2024年3月8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
DAL240308C000250002024-02-13 9:45AM EST25.0014.9015.6017.450.00--0423.83%
DAL240308C000300002024-02-20 1:12PM EST30.0010.6211.3512.500.00-50232.03%
DAL240308C000320002024-02-02 10:52AM EST32.007.6310.0011.150.00-10272.46%
DAL240308C000330002024-02-23 12:19PM EST33.008.807.0010.300.00-53126.56%
DAL240308C000340002024-02-29 10:46AM EST34.008.406.357.700.00--1124.61%
DAL240308C000360002024-02-21 1:01PM EST36.004.705.405.700.00-72095.51%
DAL240308C000370002024-02-26 1:14PM EST37.004.973.754.850.00-1216100.59%
DAL240308C000375002024-02-28 11:43AM EST37.504.603.954.850.00--3697.46%
DAL240308C000380002024-03-04 11:02AM EST38.004.303.454.15+0.25+6.17%5011678.71%
DAL240308C000385002024-02-29 12:36PM EST38.503.572.693.900.00-75770.12%
DAL240308C000390002024-03-04 1:38PM EST39.002.922.562.75-0.40-12.05%136157.42%
DAL240308C000395002024-03-04 11:21AM EST39.502.141.942.45-0.54-20.15%1166.41%
DAL240308C000400002024-03-04 2:01PM EST40.001.961.701.95-0.07-3.45%924956.93%
DAL240308C000405002024-03-04 3:57PM EST40.501.361.281.34-0.87-39.01%4714739.36%
DAL240308C000410002024-03-04 3:53PM EST41.000.960.930.98-0.26-21.31%1827238.09%
DAL240308C000415002024-03-04 3:59PM EST41.500.670.630.68-0.35-34.31%20235537.11%
DAL240308C000420002024-03-04 3:58PM EST42.000.430.410.44-0.38-46.91%5821,17336.23%
DAL240308C000425002024-03-04 3:59PM EST42.500.260.250.27-0.30-53.57%5,61893935.74%
DAL240308C000430002024-03-04 3:55PM EST43.000.160.140.16-0.21-56.76%1,1241,89635.94%
DAL240308C000435002024-03-04 3:43PM EST43.500.110.080.11-0.12-52.17%13131638.28%
DAL240308C000440002024-03-04 3:55PM EST44.000.060.050.06-0.08-57.14%2441,19238.28%
DAL240308C000445002024-03-04 3:52PM EST44.500.040.030.04-0.05-55.56%366140.23%
DAL240308C000450002024-03-04 1:33PM EST45.000.030.010.03-0.02-40.00%4418142.97%
DAL240308C000455002024-03-04 3:33PM EST45.500.020.010.03-0.01-33.33%421447.66%
DAL240308C000460002024-03-04 10:48AM EST46.000.030.000.030.00-6653252.34%
DAL240308C000465002024-03-04 11:14AM EST46.500.010.000.02-0.01-50.00%29913553.13%
DAL240308C000470002024-02-29 11:05AM EST47.000.020.000.350.00-126588.28%
DAL240308C000475002024-03-01 2:23PM EST47.500.010.000.500.00-232103.13%
DAL240308C000480002024-02-20 3:23PM EST48.000.040.000.500.00-2399108.79%
DAL240308C000490002024-02-09 10:56AM EST49.000.040.000.660.00-100165129.10%
DAL240308C000500002024-02-09 3:09PM EST50.000.020.000.600.00-345140136.33%
DAL240308C000510002024-02-20 1:12PM EST51.000.120.000.740.00-55155.08%
DAL240308C000550002024-03-01 2:48PM EST55.000.020.000.050.00-112118.75%
認沽盤範圍2024年3月8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
DAL240308P000250002024-03-01 2:41PM EST25.000.010.000.230.00-11264.06%
DAL240308P000310002024-01-31 11:29AM EST31.000.110.000.000.00--24250.00%
DAL240308P000330002024-02-20 2:44PM EST33.000.040.000.030.00-113696.88%
DAL240308P000340002024-02-23 10:04AM EST34.000.040.000.040.00-2023589.06%
DAL240308P000345002024-02-20 3:23PM EST34.500.050.000.170.00--44107.03%
DAL240308P000350002024-03-01 12:01PM EST35.000.010.000.010.00-11238865.63%
DAL240308P000355002024-02-29 11:17AM EST35.500.010.000.230.00-10016099.80%
DAL240308P000360002024-03-01 12:00PM EST36.000.010.000.230.00-14058292.97%
DAL240308P000370002024-03-04 3:38PM EST37.000.020.000.050.00-21,56657.81%
DAL240308P000375002024-03-04 11:39AM EST37.500.010.011.00-0.06-85.71%11114.06%
DAL240308P000380002024-03-04 1:41PM EST38.000.030.000.110.00-157054.30%
DAL240308P000385002024-03-01 12:49PM EST38.500.020.011.260.00-851105.37%
DAL240308P000390002024-03-04 1:04PM EST39.000.040.030.05-0.01-20.00%1851,61540.63%
DAL240308P000395002024-03-04 1:46PM EST39.500.060.050.060.00-18710535.74%
DAL240308P000400002024-03-04 3:53PM EST40.000.120.100.12+0.02+20.00%1462,71135.74%
DAL240308P000405002024-03-04 3:45PM EST40.500.170.190.210.00-3872,54534.96%
DAL240308P000410002024-03-04 3:47PM EST41.000.320.320.36+0.06+23.08%58269034.96%
DAL240308P000415002024-03-04 3:53PM EST41.500.530.520.56+0.13+32.50%81069934.28%
DAL240308P000420002024-03-04 3:51PM EST42.000.780.780.84+0.19+32.20%5,5881,33134.38%
DAL240308P000425002024-03-04 11:07AM EST42.500.711.131.19-0.19-21.11%29718135.16%
DAL240308P000430002024-03-04 3:59PM EST43.001.531.511.77+0.23+17.69%7515949.61%
DAL240308P000435002024-03-01 2:22PM EST43.501.681.772.030.00-9937.31%
DAL240308P000440002024-02-28 11:21AM EST44.002.162.252.690.00-22059.38%
DAL240308P000445002024-03-04 10:04AM EST44.502.212.773.85-0.26-10.53%191376.56%
DAL240308P000450002024-03-01 2:16PM EST45.003.003.103.900.00-5651.17%
DAL240308P000465002024-02-29 10:23AM EST46.504.204.805.400.00-111182.03%
DAL240308P000470002024-02-22 10:07AM EST47.005.205.305.750.00-5576.17%