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
28.17+0.11 (+0.39%)
市場開市。 截至 11:59AM EDT。
價內期權
認購期權範圍2022年10月7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
DAL221007C000190002022-10-03 9:37AM EDT19.008.509.159.30-0.95-10.05%42178.13%
DAL221007C000200002022-09-28 11:00AM EDT20.009.258.208.350.00-10178.91%
DAL221007C000235002022-09-29 1:25PM EDT23.504.904.654.800.00--392.97%
DAL221007C000245002022-09-27 1:46PM EDT24.503.603.703.800.00--281.64%
DAL221007C000250002022-09-30 9:40AM EDT25.003.373.253.35+0.22+6.98%1682.03%
DAL221007C000255002022-09-30 9:51AM EDT25.502.982.772.900.00-1777.15%
DAL221007C000260002022-09-29 3:38PM EDT26.002.632.322.390.00-141969.14%
DAL221007C000265002022-09-30 1:09PM EDT26.502.211.892.020.00-111268.95%
DAL221007C000270002022-10-03 11:42AM EDT27.001.491.471.54-0.20-11.83%6921260.94%
DAL221007C000275002022-10-03 11:25AM EDT27.501.211.111.17-0.04-3.20%413858.40%
DAL221007C000280002022-10-03 11:12AM EDT28.000.880.820.82-0.01-1.12%51465955.86%
DAL221007C000285002022-10-03 11:41AM EDT28.500.550.560.58-0.07-11.29%7142,57554.69%
DAL221007C000290002022-10-03 11:37AM EDT29.000.380.340.38-0.04-9.52%2381,55852.34%
DAL221007C000295002022-10-03 11:33AM EDT29.500.250.210.22-0.02-7.41%2681,36750.78%
DAL221007C000300002022-10-03 11:31AM EDT30.000.150.120.14-0.02-11.76%1,8872,29150.98%
DAL221007C000305002022-10-03 11:04AM EDT30.500.090.070.08-0.03-25.00%33962351.17%
DAL221007C000310002022-10-03 11:16AM EDT31.000.050.040.05-0.03-37.50%13143852.34%
DAL221007C000315002022-10-03 11:13AM EDT31.500.030.020.03-0.01-25.00%171,21252.34%
DAL221007C000320002022-10-03 11:28AM EDT32.000.020.010.03-0.02-50.00%26367456.25%
DAL221007C000325002022-10-03 11:41AM EDT32.500.010.010.03-0.03-75.00%7528261.72%
DAL221007C000330002022-10-03 11:21AM EDT33.000.010.000.03-0.02-66.67%1,02437264.06%
DAL221007C000335002022-10-03 9:37AM EDT33.500.020.000.02-0.01-33.33%120765.63%
DAL221007C000340002022-09-30 1:40PM EDT34.000.010.000.02-0.01-50.00%121570.31%
DAL221007C000345002022-09-27 11:14AM EDT34.500.020.000.020.00-1075.00%
DAL221007C000350002022-10-03 11:32AM EDT35.000.020.010.020.00-1270384.38%
DAL221007C000355002022-09-23 9:49AM EDT35.500.020.000.01-0.02-50.00%81178.13%
DAL221007C000360002022-09-29 11:28AM EDT36.000.010.000.010.00-424381.25%
DAL221007C000365002022-09-22 11:39AM EDT36.500.050.000.020.00--13493.75%
DAL221007C000370002022-09-28 2:40PM EDT37.000.010.000.020.00-219296.88%
DAL221007C000375002022-09-29 3:34PM EDT37.500.010.000.030.00--1106.25%
DAL221007C000380002022-09-29 3:34PM EDT38.000.010.000.020.00-275106.25%
DAL221007C000390002022-09-23 10:43AM EDT39.000.020.000.030.00-30118.75%
DAL221007C000400002022-09-14 9:30AM EDT40.000.030.000.030.00-4334126.56%
DAL221007C000410002022-09-13 9:30AM EDT41.000.090.000.030.00-1240134.38%
DAL221007C000420002022-09-12 10:44AM EDT42.000.030.000.030.00-100273140.63%
DAL221007C000430002022-08-29 2:52PM EDT43.000.050.000.020.00-7575140.63%
DAL221007C000440002022-09-02 9:30AM EDT44.000.030.000.030.00-11156.25%
DAL221007C000450002022-09-28 12:17PM EDT45.000.020.000.030.00--1162.50%
認沽盤範圍2022年10月7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
DAL221007P000190002022-09-26 3:08PM EDT19.000.020.000.020.00--0140.63%
DAL221007P000200002022-09-30 10:25AM EDT20.000.010.000.020.00-100886121.88%
DAL221007P000205002022-09-26 2:21PM EDT20.500.040.000.020.00--13115.63%
DAL221007P000210002022-09-29 12:47PM EDT21.000.030.000.020.00-110106.25%
DAL221007P000215002022-09-27 12:43PM EDT21.500.060.000.020.00--198.44%
DAL221007P000220002022-10-03 9:54AM EDT22.000.020.000.02-0.04-66.67%317292.19%
DAL221007P000225002022-10-03 9:41AM EDT22.500.030.010.020.00-11623189.06%
DAL221007P000230002022-09-30 2:32PM EDT23.000.040.010.030.00-19485.94%
DAL221007P000235002022-10-03 11:29AM EDT23.500.030.020.03-0.02-40.00%1383180.47%
DAL221007P000240002022-10-03 9:33AM EDT24.000.040.020.03-0.01-20.00%12212872.66%
DAL221007P000245002022-10-03 11:23AM EDT24.500.040.030.04-0.03-42.86%5468.75%
DAL221007P000250002022-10-03 11:17AM EDT25.000.060.050.06-0.04-40.00%1978566.41%
DAL221007P000255002022-10-03 11:31AM EDT25.500.080.070.08-0.06-42.86%1112861.72%
DAL221007P000260002022-10-03 10:30AM EDT26.000.110.120.13-0.11-50.00%7431560.74%
DAL221007P000265002022-10-03 10:29AM EDT26.500.170.170.19-0.10-37.04%4538057.23%
DAL221007P000270002022-10-03 11:36AM EDT27.000.260.260.28-0.16-38.10%11494054.88%
DAL221007P000275002022-10-03 11:29AM EDT27.500.370.380.41-0.17-31.48%9846952.15%
DAL221007P000280002022-10-03 11:40AM EDT28.000.580.570.60-0.20-25.64%2521,68850.78%
DAL221007P000285002022-10-03 11:26AM EDT28.500.760.810.83-0.26-25.49%3301,33949.22%
DAL221007P000290002022-10-03 11:28AM EDT29.001.061.071.15-0.27-20.30%2281,78348.93%
DAL221007P000295002022-10-03 11:34AM EDT29.501.321.431.49-0.22-14.29%98245.12%
DAL221007P000300002022-10-03 10:08AM EDT30.002.131.841.92+0.24+12.70%11433345.51%
DAL221007P000305002022-10-03 10:55AM EDT30.502.322.262.35-0.06-2.52%10217538.28%
DAL221007P000310002022-10-03 11:03AM EDT31.002.662.752.84-0.13-4.66%1221639.84%
DAL221007P000315002022-10-03 10:01AM EDT31.503.753.253.35+0.40+11.94%13750.78%
DAL221007P000320002022-09-30 10:11AM EDT32.003.633.753.850.00-216056.25%
DAL221007P000325002022-09-30 1:18PM EDT32.504.054.204.300.00-95990.00%
DAL221007P000330002022-10-03 11:37AM EDT33.004.694.754.85-0.01-0.21%2046867.19%
DAL221007P000335002022-10-03 10:00AM EDT33.505.755.155.30+2.01+53.74%1170.00%
DAL221007P000340002022-10-03 11:37AM EDT34.005.715.705.85+0.04+0.71%2524378.13%
DAL221007P000345002022-09-26 3:18PM EDT34.506.256.206.350.00-1182.81%
DAL221007P000350002022-10-03 9:55AM EDT35.007.366.756.85+0.82+12.54%14887.50%
DAL221007P000355002022-09-22 3:07PM EDT35.505.507.157.350.00--092.19%
DAL221007P000360002022-09-26 10:17AM EDT36.006.957.657.800.00-3630.00%
DAL221007P000370002022-09-20 10:30AM EDT37.004.158.658.850.00-30106.25%
DAL221007P000390002022-08-26 3:44PM EDT39.006.399.8510.150.00-100.00%
DAL221007P000400002022-08-26 3:44PM EDT40.007.3210.8011.100.00-110.00%
DAL221007P000450002022-09-27 11:30AM EDT45.0016.5516.6516.850.00-100168.75%