Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241011C00031000 | 2024-10-02 9:48AM EDT | 31.00 | 17.90 | 18.15 | 20.05 | 0.00 | - | 1 | 3 | 322.27% |
| DAL241011C00033000 | 2024-09-30 2:33PM EDT | 33.00 | 17.45 | 16.35 | 17.95 | 0.00 | - | - | 4 | 270.70% |
| DAL241011C00036500 | 2024-10-07 2:30PM EDT | 36.50 | 12.70 | 13.70 | 14.45 | 0.00 | - | 1 | 3 | 217.58% |
| DAL241011C00037000 | 2024-10-08 2:18PM EDT | 37.00 | 13.65 | 12.95 | 14.05 | +1.55 | +12.81% | 2 | 21 | 224.61% |
| DAL241011C00037500 | 2024-10-02 10:54AM EDT | 37.50 | 10.95 | 11.20 | 13.25 | 0.00 | - | - | 3 | 166.02% |
| DAL241011C00038000 | 2024-10-08 2:18PM EDT | 38.00 | 12.72 | 10.65 | 13.70 | +1.55 | +13.88% | 2 | 19 | 277.44% |
| DAL241011C00038500 | 2024-10-08 9:32AM EDT | 38.50 | 12.10 | 10.20 | 12.25 | +1.50 | +14.15% | 2 | 7 | 153.91% |
| DAL241011C00039000 | 2024-09-26 9:46AM EDT | 39.00 | 12.56 | 9.75 | 12.70 | 0.00 | - | 5 | 9 | 259.57% |
| DAL241011C00039500 | 2024-10-04 2:24PM EDT | 39.50 | 9.15 | 10.10 | 12.20 | 0.00 | - | 1 | 1 | 110.94% |
| DAL241011C00040000 | 2024-10-08 11:25AM EDT | 40.00 | 10.80 | 8.65 | 10.75 | +1.45 | +15.51% | 1 | 6 | 135.94% |
| DAL241011C00040500 | 2024-10-04 9:44AM EDT | 40.50 | 9.05 | 8.10 | 10.25 | 0.00 | - | 1 | 18 | 130.08% |
| DAL241011C00041000 | 2024-10-08 9:33AM EDT | 41.00 | 9.45 | 7.60 | 9.75 | +1.00 | +11.83% | 40 | 55 | 124.22% |
| DAL241011C00042000 | 2024-10-07 2:02PM EDT | 42.00 | 7.19 | 7.65 | 9.70 | 0.00 | - | 10 | 151 | 95.31% |
| DAL241011C00042500 | 2024-10-04 11:04AM EDT | 42.50 | 6.63 | 8.10 | 8.25 | 0.00 | - | 3 | 9 | 90.23% |
| DAL241011C00043000 | 2024-10-08 1:10PM EDT | 43.00 | 7.75 | 7.60 | 7.75 | +1.54 | +24.80% | 3 | 28 | 85.16% |
| DAL241011C00043500 | 2024-10-07 2:30PM EDT | 43.50 | 5.70 | 7.05 | 7.25 | 0.00 | - | 1 | 27 | 72.66% |
| DAL241011C00044000 | 2024-10-08 10:30AM EDT | 44.00 | 7.03 | 6.60 | 6.75 | +1.38 | +24.42% | 2 | 141 | 75.00% |
| DAL241011C00044500 | 2024-10-07 3:48PM EDT | 44.50 | 5.20 | 6.10 | 6.30 | 0.00 | - | 7 | 11 | 75.39% |
| DAL241011C00045000 | 2024-10-08 3:32PM EDT | 45.00 | 5.70 | 5.60 | 5.75 | +1.00 | +21.28% | 14 | 356 | 64.84% |
| DAL241011C00045500 | 2024-10-08 1:17PM EDT | 45.50 | 5.20 | 5.10 | 5.30 | +1.00 | +23.81% | 4 | 25 | 64.65% |
| DAL241011C00046000 | 2024-10-08 1:14PM EDT | 46.00 | 4.78 | 3.85 | 4.85 | +0.87 | +22.25% | 143 | 580 | 77.54% |
| DAL241011C00046500 | 2024-10-08 3:46PM EDT | 46.50 | 4.30 | 4.20 | 5.30 | +1.23 | +40.07% | 6 | 64 | 102.15% |
| DAL241011C00047000 | 2024-10-08 1:10PM EDT | 47.00 | 3.90 | 3.80 | 3.90 | +1.03 | +35.89% | 137 | 1,605 | 64.84% |
| DAL241011C00047500 | 2024-10-08 1:11PM EDT | 47.50 | 3.40 | 3.35 | 4.45 | +0.79 | +30.27% | 1 | 96 | 95.61% |
| DAL241011C00048000 | 2024-10-08 3:59PM EDT | 48.00 | 3.04 | 2.98 | 3.05 | +0.75 | +32.75% | 158 | 1,509 | 63.57% |
| DAL241011C00048500 | 2024-10-08 3:41PM EDT | 48.50 | 2.70 | 2.60 | 2.68 | +0.64 | +31.07% | 49 | 928 | 63.67% |
| DAL241011C00049000 | 2024-10-08 3:59PM EDT | 49.00 | 2.33 | 2.25 | 2.32 | +0.56 | +31.64% | 259 | 1,059 | 63.48% |
| DAL241011C00049500 | 2024-10-08 3:50PM EDT | 49.50 | 2.00 | 1.91 | 2.00 | +0.55 | +37.93% | 565 | 428 | 63.18% |
| DAL241011C00050000 | 2024-10-08 3:57PM EDT | 50.00 | 1.70 | 1.63 | 1.70 | +0.50 | +41.67% | 1,078 | 1,235 | 63.38% |
| DAL241011C00051000 | 2024-10-08 3:58PM EDT | 51.00 | 1.21 | 1.12 | 1.19 | +0.40 | +49.38% | 1,741 | 1,395 | 62.99% |
| DAL241011C00052000 | 2024-10-08 3:59PM EDT | 52.00 | 0.78 | 0.63 | 0.80 | +0.22 | +39.29% | 700 | 1,495 | 60.16% |
| DAL241011C00053000 | 2024-10-08 3:59PM EDT | 53.00 | 0.49 | 0.48 | 0.50 | +0.15 | +44.12% | 1,591 | 748 | 62.99% |
| DAL241011C00054000 | 2024-10-08 3:58PM EDT | 54.00 | 0.29 | 0.20 | 0.30 | +0.09 | +45.00% | 640 | 1,233 | 59.38% |
| DAL241011C00055000 | 2024-10-08 3:49PM EDT | 55.00 | 0.18 | 0.15 | 0.18 | +0.07 | +63.64% | 694 | 334 | 62.11% |
| DAL241011C00056000 | 2024-10-08 3:35PM EDT | 56.00 | 0.11 | 0.09 | 0.11 | +0.04 | +57.14% | 91 | 134 | 63.67% |
| DAL241011C00057000 | 2024-10-08 3:31PM EDT | 57.00 | 0.08 | 0.04 | 0.09 | +0.04 | +100.00% | 284 | 409 | 66.02% |
| DAL241011C00058000 | 2024-10-08 2:28PM EDT | 58.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 142 | 236 | 62.50% |
| DAL241011C00059000 | 2024-10-08 2:29PM EDT | 59.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 36 | 261 | 67.19% |
| DAL241011C00060000 | 2024-10-08 3:31PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 84 | 67.19% |
| DAL241011C00061000 | 2024-10-08 3:33PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 59 | 67.19% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241011P00025000 | 2024-09-24 9:54AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 237.50% |
| DAL241011P00030000 | 2024-09-25 12:19PM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 329.30% |
| DAL241011P00031000 | 2024-09-25 10:47AM EDT | 31.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 349.61% |
| DAL241011P00032000 | 2024-09-23 11:39AM EDT | 32.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 4 | 4 | 336.33% |
| DAL241011P00033000 | 2024-09-25 10:47AM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 156.25% |
| DAL241011P00034000 | 2024-09-17 9:45AM EDT | 34.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 22 | 300.59% |
| DAL241011P00035000 | 2024-10-01 3:51PM EDT | 35.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 4 | 7 | 195.31% |
| DAL241011P00035500 | 2024-10-02 11:58AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 353 | 125.00% |
| DAL241011P00036000 | 2024-10-02 11:59AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 222 | 118.75% |
| DAL241011P00036500 | 2024-10-02 11:59AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 693 | 112.50% |
| DAL241011P00037000 | 2024-09-23 3:15PM EDT | 37.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 5 | 43 | 109.38% |
| DAL241011P00037500 | 2024-09-30 12:27PM EDT | 37.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 4 | 241.80% |
| DAL241011P00038000 | 2024-09-30 12:26PM EDT | 38.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 253 | 109.38% |
| DAL241011P00038500 | 2024-10-07 9:57AM EDT | 38.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 159 | 172 | 109.38% |
| DAL241011P00039000 | 2024-10-07 11:59AM EDT | 39.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 265 | 109.38% |
| DAL241011P00039500 | 2024-10-04 2:55PM EDT | 39.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 103 | 142 | 101.56% |
| DAL241011P00040000 | 2024-10-08 2:02PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 733 | 84.38% |
| DAL241011P00040500 | 2024-10-07 11:05AM EDT | 40.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 153 | 160 | 87.50% |
| DAL241011P00041000 | 2024-10-08 11:15AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 99 | 374 | 87.50% |
| DAL241011P00041500 | 2024-10-08 2:19PM EDT | 41.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 151 | 82.81% |
| DAL241011P00042000 | 2024-10-08 3:22PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 450 | 142 | 75.00% |
| DAL241011P00042500 | 2024-10-08 3:31PM EDT | 42.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 25 | 77 | 82.03% |
| DAL241011P00043000 | 2024-10-08 11:27AM EDT | 43.00 | 0.05 | 0.01 | 0.09 | -0.06 | -54.55% | 1 | 339 | 83.59% |
| DAL241011P00043500 | 2024-10-07 3:29PM EDT | 43.50 | 0.13 | 0.02 | 0.20 | 0.00 | - | 193 | 260 | 91.80% |
| DAL241011P00044000 | 2024-10-08 3:39PM EDT | 44.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 105 | 434 | 76.17% |
| DAL241011P00044500 | 2024-10-08 3:38PM EDT | 44.50 | 0.08 | 0.06 | 0.08 | -0.13 | -61.90% | 20 | 164 | 73.44% |
| DAL241011P00045000 | 2024-10-08 3:55PM EDT | 45.00 | 0.10 | 0.09 | 0.11 | -0.16 | -61.54% | 243 | 683 | 73.44% |
| DAL241011P00045500 | 2024-10-08 2:33PM EDT | 45.50 | 0.13 | 0.12 | 0.15 | -0.17 | -56.67% | 230 | 374 | 72.85% |
| DAL241011P00046000 | 2024-10-08 3:32PM EDT | 46.00 | 0.18 | 0.16 | 0.19 | -0.20 | -52.63% | 188 | 676 | 71.88% |
| DAL241011P00046500 | 2024-10-08 3:59PM EDT | 46.50 | 0.22 | 0.21 | 0.24 | -0.36 | -62.07% | 99 | 518 | 70.70% |
| DAL241011P00047000 | 2024-10-08 3:58PM EDT | 47.00 | 0.30 | 0.27 | 0.31 | -0.31 | -50.82% | 393 | 1,524 | 69.92% |
| DAL241011P00047500 | 2024-10-08 3:55PM EDT | 47.50 | 0.37 | 0.36 | 0.39 | -0.30 | -44.78% | 161 | 811 | 69.53% |
| DAL241011P00048000 | 2024-10-08 3:32PM EDT | 48.00 | 0.47 | 0.46 | 0.50 | -0.42 | -47.19% | 368 | 1,016 | 69.14% |
| DAL241011P00048500 | 2024-10-08 3:56PM EDT | 48.50 | 0.62 | 0.58 | 0.62 | -0.43 | -40.95% | 135 | 284 | 68.36% |
| DAL241011P00049000 | 2024-10-08 3:59PM EDT | 49.00 | 0.77 | 0.72 | 0.77 | -0.53 | -40.77% | 216 | 661 | 67.77% |
| DAL241011P00049500 | 2024-10-08 3:53PM EDT | 49.50 | 0.95 | 0.90 | 0.97 | -0.62 | -39.49% | 323 | 806 | 68.16% |
| DAL241011P00050000 | 2024-10-08 3:59PM EDT | 50.00 | 1.15 | 1.10 | 1.16 | -0.72 | -38.50% | 1,817 | 666 | 67.48% |
| DAL241011P00051000 | 2024-10-08 3:59PM EDT | 51.00 | 1.65 | 1.49 | 1.67 | -1.08 | -39.56% | 816 | 1,464 | 65.14% |
| DAL241011P00052000 | 2024-10-08 3:50PM EDT | 52.00 | 2.20 | 2.19 | 2.38 | -0.85 | -27.87% | 128 | 305 | 69.73% |
| DAL241011P00053000 | 2024-10-08 3:58PM EDT | 53.00 | 2.90 | 2.89 | 3.40 | -2.00 | -40.82% | 92 | 986 | 78.42% |
| DAL241011P00054000 | 2024-10-08 2:18PM EDT | 54.00 | 3.75 | 3.70 | 5.65 | -1.48 | -28.30% | 4 | 4 | 121.39% |
| DAL241011P00055000 | 2024-10-08 10:40AM EDT | 55.00 | 4.30 | 4.60 | 4.70 | -1.75 | -28.93% | 14 | 599 | 71.88% |
| DAL241011P00056000 | 2024-10-08 3:12PM EDT | 56.00 | 5.60 | 5.50 | 5.65 | -1.95 | -25.83% | 13 | 3 | 75.00% |
| DAL241011P00057000 | 2024-10-07 2:30PM EDT | 57.00 | 6.75 | 6.45 | 6.60 | -1.20 | -15.09% | 1 | 5 | 78.32% |
| DAL241011P00058000 | 2024-10-02 9:48AM EDT | 58.00 | 9.25 | 7.45 | 8.45 | 0.00 | - | - | 16 | 126.76% |
| DAL241011P00059000 | 2024-10-07 11:26AM EDT | 59.00 | 9.90 | 8.45 | 9.10 | 0.00 | - | 4 | 17 | 122.27% |
| DAL241011P00060000 | 2024-10-08 9:41AM EDT | 60.00 | 9.15 | 9.40 | 10.55 | -1.97 | -17.72% | 5 | 66 | 148.63% |
| DAL241011P00061000 | 2024-10-07 11:32AM EDT | 61.00 | 11.90 | 9.45 | 11.55 | 0.00 | - | 1 | 19 | 106.25% |
