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
44.92-0.84 (-1.84%)
收市:04:00PM EDT
44.85 -0.07 (-0.16%)
市前: 06:01AM EDT
價內期權
認購期權範圍2024年9月20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
DAL240920C000200002024-04-10 9:48AM EDT20.0028.7530.7034.700.00-77374.90%
DAL240920C000220002024-07-10 9:54AM EDT22.0025.000.000.000.00-400.00%
DAL240920C000230002024-01-19 3:00PM EDT23.0015.0016.6520.100.00-140160.00%
DAL240920C000240002024-06-26 12:44PM EDT24.0024.300.000.000.00-2400.00%
DAL240920C000250002024-07-11 3:39PM EDT25.0019.550.000.000.00-1600.00%
DAL240920C000290002024-07-11 10:18AM EDT29.0014.750.000.000.00-100.00%
DAL240920C000300002024-07-08 12:26PM EDT30.0016.900.000.000.00-100.00%
DAL240920C000310002024-06-25 10:52AM EDT31.0019.000.000.000.00-100.00%
DAL240920C000320002024-07-18 3:52PM EDT32.0013.060.000.000.00-3000.00%
DAL240920C000330002024-07-11 1:02PM EDT33.0011.800.000.000.00-2000.00%
DAL240920C000340002024-07-18 12:29PM EDT34.0011.300.000.000.00-2700.00%
DAL240920C000350002024-07-16 3:21PM EDT35.0011.100.000.000.00-2000.00%
DAL240920C000360002024-07-18 2:18PM EDT36.009.250.000.000.00-900.00%
DAL240920C000370002024-07-15 11:06AM EDT37.006.700.000.000.00-2000.00%
DAL240920C000380002024-07-18 11:15AM EDT38.008.370.000.000.00-1000.00%
DAL240920C000390002024-07-16 3:57PM EDT39.007.550.000.000.00-600.00%
DAL240920C000400002024-07-18 11:53AM EDT40.005.900.000.000.00-1500.00%
DAL240920C000410002024-07-18 2:49PM EDT41.004.800.000.000.00-1300.00%
DAL240920C000420002024-07-18 1:15PM EDT42.004.300.000.000.00-5500.00%
DAL240920C000430002024-07-18 3:55PM EDT43.003.420.000.000.00-1,07300.00%
DAL240920C000440002024-07-18 3:59PM EDT44.002.860.000.000.00-7900.00%
DAL240920C000450002024-07-18 3:57PM EDT45.002.350.000.000.00-99200.20%
DAL240920C000470002024-07-18 3:51PM EDT47.001.430.000.000.00-24103.13%
DAL240920C000500002024-07-18 3:59PM EDT50.000.670.000.000.00-65306.25%
DAL240920C000525002024-07-18 12:41PM EDT52.500.350.000.000.00-1906.25%
DAL240920C000550002024-07-18 3:37PM EDT55.000.170.000.000.00-266012.50%
DAL240920C000575002024-07-18 3:47PM EDT57.500.110.000.000.00-2012.50%
DAL240920C000600002024-07-18 3:57PM EDT60.000.070.000.000.00-1012.50%
DAL240920C000625002024-07-18 11:01AM EDT62.500.080.000.000.00-60012.50%
DAL240920C000650002024-07-16 9:48AM EDT65.000.010.000.000.00-12025.00%
DAL240920C000700002024-07-12 10:00AM EDT70.000.030.000.000.00-12025.00%
DAL240920C000750002024-07-11 9:31AM EDT75.000.020.000.000.00-2025.00%
認沽盤範圍2024年9月20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
DAL240920P000200002024-07-05 12:20PM EDT20.000.020.000.000.00-4050.00%
DAL240920P000220002024-04-29 11:01AM EDT22.000.040.010.120.00-43180.47%
DAL240920P000230002024-07-10 1:33PM EDT23.000.020.000.000.00-60025.00%
DAL240920P000240002024-06-20 10:58AM EDT24.000.030.000.000.00-2025.00%
DAL240920P000250002024-07-15 11:36AM EDT25.000.040.000.000.00-15025.00%
DAL240920P000290002024-07-17 2:46PM EDT29.000.040.000.000.00-2025.00%
DAL240920P000300002024-07-18 11:59AM EDT30.000.040.000.000.00-110025.00%
DAL240920P000310002024-07-18 12:54PM EDT31.000.060.000.000.00-10025.00%
DAL240920P000320002024-07-17 12:08PM EDT32.000.270.000.000.00-4025.00%
DAL240920P000330002024-07-18 1:35PM EDT33.000.030.000.000.00-4012.50%
DAL240920P000340002024-07-18 2:54PM EDT34.000.100.000.000.00-2012.50%
DAL240920P000350002024-07-18 1:36PM EDT35.000.110.000.000.00-12012.50%
DAL240920P000360002024-07-18 1:35PM EDT36.000.300.000.000.00-8012.50%
DAL240920P000370002024-07-18 11:13AM EDT37.000.160.000.000.00-1012.50%
DAL240920P000380002024-07-18 12:02PM EDT38.000.260.000.000.00-13012.50%
DAL240920P000390002024-07-18 9:40AM EDT39.000.230.000.000.00-2806.25%
DAL240920P000400002024-07-18 3:54PM EDT40.000.530.000.000.00-4106.25%
DAL240920P000410002024-07-18 3:56PM EDT41.000.690.000.000.00-1106.25%
DAL240920P000420002024-07-18 3:35PM EDT42.001.020.000.000.00-13303.13%
DAL240920P000430002024-07-18 3:59PM EDT43.001.290.000.000.00-5903.13%
DAL240920P000440002024-07-18 3:49PM EDT44.001.730.000.000.00-18701.56%
DAL240920P000450002024-07-18 3:50PM EDT45.002.160.000.000.00-20600.00%
DAL240920P000470002024-07-18 3:58PM EDT47.003.340.000.000.00-25600.00%
DAL240920P000500002024-07-17 12:23PM EDT50.004.800.000.000.00-1000.00%
DAL240920P000525002024-07-12 1:29PM EDT52.508.990.000.000.00-100.00%
DAL240920P000550002024-07-16 12:23PM EDT55.009.950.000.000.00-100.00%
DAL240920P000575002024-06-14 9:57AM EDT57.509.5012.6015.000.00-478762.40%
DAL240920P000600002024-06-14 1:29PM EDT60.0011.4715.4017.150.00-418068.21%
DAL240920P000625002024-06-07 11:47AM EDT62.5012.2014.7017.200.00-48840.00%
DAL240920P000650002024-07-16 11:39AM EDT65.0020.050.000.000.00-1700.00%