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18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241018C00020000 | 2024-09-03 9:58AM EDT | 20.00 | 22.73 | 24.35 | 24.75 | 0.00 | - | 1 | 1 | 149.22% |
| DAL241018C00025000 | 2024-07-22 2:00PM EDT | 25.00 | 19.75 | 13.30 | 17.45 | 0.00 | - | 3 | 7 | 0.00% |
| DAL241018C00030000 | 2024-09-11 2:41PM EDT | 30.00 | 14.45 | 14.40 | 14.65 | +1.50 | +11.58% | 16 | 112 | 79.39% |
| DAL241018C00033000 | 2024-09-06 3:30PM EDT | 33.00 | 9.55 | 9.95 | 12.40 | 0.00 | - | 2 | 4 | 98.63% |
| DAL241018C00034000 | 2024-09-09 10:58AM EDT | 34.00 | 9.65 | 9.15 | 10.90 | 0.00 | - | 19 | 20 | 74.80% |
| DAL241018C00035000 | 2024-09-11 1:37PM EDT | 35.00 | 9.40 | 9.60 | 9.70 | +1.70 | +22.08% | 75 | 395 | 58.89% |
| DAL241018C00036000 | 2024-09-11 12:31PM EDT | 36.00 | 8.10 | 8.65 | 8.85 | +1.05 | +14.89% | 8 | 6 | 57.47% |
| DAL241018C00037000 | 2024-09-11 2:21PM EDT | 37.00 | 7.40 | 7.75 | 8.95 | +0.70 | +10.45% | 1 | 12 | 70.02% |
| DAL241018C00038000 | 2024-09-11 10:23AM EDT | 38.00 | 6.10 | 6.85 | 7.60 | +0.10 | +1.67% | 2 | 59 | 60.16% |
| DAL241018C00039000 | 2024-09-11 3:49PM EDT | 39.00 | 6.00 | 6.00 | 6.15 | +1.75 | +41.18% | 4 | 115 | 51.86% |
| DAL241018C00040000 | 2024-09-11 3:54PM EDT | 40.00 | 5.20 | 5.20 | 5.35 | +0.66 | +14.54% | 12 | 5,243 | 50.24% |
| DAL241018C00041000 | 2024-09-11 3:58PM EDT | 41.00 | 4.50 | 3.55 | 4.55 | +0.83 | +22.62% | 11 | 1,224 | 47.80% |
| DAL241018C00042000 | 2024-09-11 3:50PM EDT | 42.00 | 3.70 | 3.70 | 3.85 | +0.77 | +26.28% | 8 | 1,406 | 46.58% |
| DAL241018C00043000 | 2024-09-11 3:48PM EDT | 43.00 | 3.05 | 3.05 | 3.15 | +0.46 | +17.76% | 40 | 3,743 | 44.36% |
| DAL241018C00044000 | 2024-09-11 3:26PM EDT | 44.00 | 2.44 | 2.44 | 2.54 | +0.36 | +17.31% | 68 | 697 | 42.77% |
| DAL241018C00045000 | 2024-09-11 3:55PM EDT | 45.00 | 2.01 | 1.93 | 2.01 | +0.35 | +21.08% | 357 | 3,269 | 41.50% |
| DAL241018C00046000 | 2024-09-11 3:52PM EDT | 46.00 | 1.52 | 1.53 | 1.58 | +0.29 | +23.58% | 13 | 432 | 40.85% |
| DAL241018C00047000 | 2024-09-11 3:05PM EDT | 47.00 | 1.08 | 1.19 | 1.24 | +0.13 | +13.68% | 32 | 495 | 40.65% |
| DAL241018C00048000 | 2024-09-11 3:50PM EDT | 48.00 | 0.91 | 0.87 | 0.95 | +0.16 | +21.33% | 36 | 3,777 | 40.28% |
| DAL241018C00050000 | 2024-09-11 3:59PM EDT | 50.00 | 0.55 | 0.52 | 0.55 | +0.11 | +25.00% | 147 | 2,781 | 40.14% |
| DAL241018C00052500 | 2024-09-11 2:29PM EDT | 52.50 | 0.24 | 0.24 | 0.28 | -0.04 | -14.29% | 23 | 554 | 40.87% |
| DAL241018C00055000 | 2024-09-09 12:49PM EDT | 55.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 13 | 379 | 42.29% |
| DAL241018C00060000 | 2024-09-09 12:34PM EDT | 60.00 | 0.06 | 0.02 | 0.17 | 0.00 | - | 21 | 212 | 50.59% |
| DAL241018C00065000 | 2024-08-19 10:53AM EDT | 65.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 10 | 114 | 70.61% |
| DAL241018C00070000 | 2024-08-05 11:27AM EDT | 70.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 8 | 101.71% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241018P00020000 | 2024-08-23 10:41AM EDT | 20.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 105.47% |
| DAL241018P00023000 | 2024-08-23 1:18PM EDT | 23.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 2 | 1 | 106.64% |
| DAL241018P00024000 | 2024-09-06 10:02AM EDT | 24.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 100.39% |
| DAL241018P00025000 | 2024-09-10 3:36PM EDT | 25.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 2 | 80 | 96.09% |
| DAL241018P00030000 | 2024-09-10 9:53AM EDT | 30.00 | 0.31 | 0.02 | 0.26 | 0.00 | - | 3 | 299 | 70.90% |
| DAL241018P00032000 | 2024-09-11 12:22PM EDT | 32.00 | 0.12 | 0.04 | 0.12 | +0.01 | +9.09% | 5 | 102 | 54.88% |
| DAL241018P00033000 | 2024-09-11 10:27AM EDT | 33.00 | 0.18 | 0.00 | 0.19 | -0.01 | -5.26% | 2 | 71 | 51.95% |
| DAL241018P00034000 | 2024-09-09 3:31PM EDT | 34.00 | 0.17 | 0.12 | 0.39 | 0.00 | - | 3 | 13 | 58.59% |
| DAL241018P00035000 | 2024-09-11 11:55AM EDT | 35.00 | 0.22 | 0.17 | 0.20 | -0.03 | -12.00% | 3 | 1,013 | 50.39% |
| DAL241018P00036000 | 2024-09-11 11:28AM EDT | 36.00 | 0.31 | 0.23 | 0.26 | -0.01 | -3.12% | 84 | 161 | 48.63% |
| DAL241018P00037000 | 2024-09-11 3:36PM EDT | 37.00 | 0.34 | 0.31 | 0.35 | -0.10 | -22.73% | 189 | 1,302 | 47.46% |
| DAL241018P00038000 | 2024-09-11 2:41PM EDT | 38.00 | 0.42 | 0.41 | 0.46 | -0.14 | -25.00% | 33 | 644 | 46.05% |
| DAL241018P00039000 | 2024-09-11 3:47PM EDT | 39.00 | 0.59 | 0.56 | 0.60 | -0.14 | -19.18% | 38 | 990 | 44.63% |
| DAL241018P00040000 | 2024-09-11 3:37PM EDT | 40.00 | 0.76 | 0.73 | 0.78 | -0.24 | -24.00% | 17 | 3,717 | 43.36% |
| DAL241018P00041000 | 2024-09-11 3:58PM EDT | 41.00 | 1.00 | 0.96 | 1.13 | -0.26 | -20.63% | 51 | 2,638 | 44.82% |
| DAL241018P00042000 | 2024-09-11 3:59PM EDT | 42.00 | 1.26 | 1.24 | 1.29 | -0.37 | -22.70% | 14 | 2,421 | 41.07% |
| DAL241018P00043000 | 2024-09-11 3:59PM EDT | 43.00 | 1.60 | 1.60 | 1.64 | -0.40 | -20.00% | 60 | 2,035 | 40.11% |
| DAL241018P00044000 | 2024-09-11 3:59PM EDT | 44.00 | 2.00 | 1.97 | 2.04 | -0.52 | -20.63% | 52 | 598 | 38.87% |
| DAL241018P00045000 | 2024-09-11 3:27PM EDT | 45.00 | 2.58 | 2.45 | 2.53 | -0.47 | -15.41% | 60 | 4,389 | 37.96% |
| DAL241018P00046000 | 2024-09-11 2:44PM EDT | 46.00 | 3.15 | 3.00 | 3.10 | -0.35 | -10.00% | 9 | 17 | 37.18% |
| DAL241018P00047000 | 2024-09-11 1:33PM EDT | 47.00 | 3.91 | 3.65 | 3.80 | -0.69 | -15.00% | 2 | 13 | 37.55% |
| DAL241018P00050000 | 2024-08-28 1:47PM EDT | 50.00 | 9.80 | 5.90 | 6.15 | 0.00 | - | 1 | 4 | 36.87% |
| DAL241018P00052500 | 2024-08-01 9:31AM EDT | 52.50 | 9.25 | 9.70 | 10.45 | 0.00 | - | 1 | 0 | 80.27% |
| DAL241018P00055000 | 2024-08-21 10:07AM EDT | 55.00 | 14.85 | 10.55 | 10.80 | 0.00 | - | 2 | 0 | 37.50% |
| DAL241018P00060000 | 2024-08-13 9:51AM EDT | 60.00 | 20.39 | 15.55 | 17.80 | 0.00 | - | - | 0 | 86.33% |
