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11月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241101C00030000 | 2024-09-23 11:45AM EDT | 30.00 | 17.01 | 17.45 | 19.85 | 0.00 | - | - | 1 | 135.06% |
| DAL241101C00043000 | 2024-09-27 11:06AM EDT | 43.00 | 9.40 | 6.05 | 8.15 | 0.00 | - | 2 | 2 | 59.23% |
| DAL241101C00044000 | 2024-09-20 3:06PM EDT | 44.00 | 4.10 | 4.85 | 5.95 | 0.00 | - | 1 | 1 | 48.68% |
| DAL241101C00045000 | 2024-10-03 12:03PM EDT | 45.00 | 3.85 | 5.00 | 5.15 | 0.00 | - | 3 | 7 | 47.66% |
| DAL241101C00046000 | 2024-10-04 9:53AM EDT | 46.00 | 4.60 | 4.25 | 4.40 | +1.45 | +46.03% | 1 | 19 | 46.73% |
| DAL241101C00047000 | 2024-10-04 2:45PM EDT | 47.00 | 3.35 | 3.55 | 3.70 | +0.76 | +29.34% | 4 | 52 | 45.75% |
| DAL241101C00048000 | 2024-10-04 9:32AM EDT | 48.00 | 2.75 | 2.92 | 3.05 | +0.67 | +32.21% | 14 | 143 | 44.63% |
| DAL241101C00049000 | 2024-10-04 3:44PM EDT | 49.00 | 2.36 | 2.42 | 2.49 | +0.68 | +40.48% | 28 | 27 | 44.04% |
| DAL241101C00050000 | 2024-10-04 2:24PM EDT | 50.00 | 1.66 | 1.92 | 2.00 | +0.48 | +40.68% | 9 | 66 | 43.51% |
| DAL241101C00051000 | 2024-10-04 2:24PM EDT | 51.00 | 1.29 | 1.51 | 1.58 | +0.05 | +4.03% | 5 | 123 | 43.04% |
| DAL241101C00052000 | 2024-10-04 1:52PM EDT | 52.00 | 0.95 | 1.16 | 1.24 | +0.21 | +28.38% | 3 | 55 | 42.87% |
| DAL241101C00053000 | 2024-10-04 2:24PM EDT | 53.00 | 0.75 | 0.89 | 0.95 | 0.00 | - | 26 | 58 | 42.53% |
| DAL241101C00054000 | 2024-10-04 2:24PM EDT | 54.00 | 0.56 | 0.35 | 0.71 | +0.02 | +3.70% | 11 | 57 | 42.09% |
| DAL241101C00055000 | 2024-10-04 9:32AM EDT | 55.00 | 0.50 | 0.50 | 0.62 | +0.21 | +72.41% | 30 | 98 | 44.39% |
| DAL241101C00056000 | 2024-10-04 2:04PM EDT | 56.00 | 0.30 | 0.37 | 0.43 | +0.07 | +30.43% | 8 | 32 | 43.07% |
| DAL241101C00057000 | 2024-10-04 3:58PM EDT | 57.00 | 0.30 | 0.28 | 0.35 | +0.11 | +57.89% | 7 | 1 | 44.24% |
| DAL241101C00058000 | 2024-10-04 2:12PM EDT | 58.00 | 0.17 | 0.20 | 0.24 | +0.05 | +41.67% | 6 | 11 | 43.36% |
| DAL241101C00060000 | 2024-10-02 2:58PM EDT | 60.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 6 | 20 | 46.68% |
認沽盤範圍2024年11月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241101P00034000 | 2024-10-02 2:19PM EDT | 34.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 108.69% |
| DAL241101P00035000 | 2024-09-23 11:41AM EDT | 35.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | - | 8 | 95.70% |
| DAL241101P00036000 | 2024-10-03 11:39AM EDT | 36.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | 8 | 16 | 90.82% |
| DAL241101P00037000 | 2024-10-03 2:47PM EDT | 37.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 11 | 19 | 58.98% |
| DAL241101P00038000 | 2024-09-23 11:40AM EDT | 38.00 | 0.17 | 0.00 | 0.54 | 0.00 | - | - | 16 | 66.89% |
| DAL241101P00039000 | 2024-10-02 9:59AM EDT | 39.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 53.91% |
| DAL241101P00040000 | 2024-10-04 1:41PM EDT | 40.00 | 0.16 | 0.08 | 0.19 | -0.05 | -23.81% | 7 | 32 | 51.76% |
| DAL241101P00041000 | 2024-10-04 1:41PM EDT | 41.00 | 0.28 | 0.21 | 0.25 | -0.01 | -3.45% | 6 | 62 | 50.10% |
| DAL241101P00042000 | 2024-10-04 10:16AM EDT | 42.00 | 0.31 | 0.29 | 0.40 | -0.27 | -46.55% | 11 | 125 | 51.42% |
| DAL241101P00043000 | 2024-10-03 3:26PM EDT | 43.00 | 0.84 | 0.39 | 0.64 | 0.00 | - | 23 | 48 | 53.91% |
| DAL241101P00044000 | 2024-10-04 1:35PM EDT | 44.00 | 0.70 | 0.31 | 0.58 | -0.38 | -35.19% | 10 | 58 | 46.05% |
| DAL241101P00045000 | 2024-10-04 2:08PM EDT | 45.00 | 0.96 | 0.74 | 0.78 | -0.27 | -21.95% | 66 | 215 | 45.36% |
| DAL241101P00046000 | 2024-10-04 11:19AM EDT | 46.00 | 1.10 | 0.98 | 1.03 | -0.58 | -34.52% | 2 | 89 | 44.73% |
| DAL241101P00047000 | 2024-10-02 11:02AM EDT | 47.00 | 1.62 | 1.27 | 1.35 | +0.03 | +1.89% | 4 | 49 | 44.34% |
| DAL241101P00048000 | 2024-10-04 3:30PM EDT | 48.00 | 1.75 | 1.54 | 1.72 | -0.90 | -33.96% | 14 | 30 | 43.68% |
| DAL241101P00049000 | 2024-10-04 1:56PM EDT | 49.00 | 2.56 | 2.06 | 2.25 | -0.10 | -3.76% | 16 | 32 | 44.82% |
| DAL241101P00050000 | 2024-10-04 1:37PM EDT | 50.00 | 3.10 | 2.59 | 2.70 | -0.76 | -19.69% | 11 | 14 | 43.14% |
| DAL241101P00051000 | 2024-10-04 11:22AM EDT | 51.00 | 3.55 | 3.15 | 3.25 | +0.57 | +19.13% | 12 | 1 | 42.09% |
| DAL241101P00052000 | 2024-10-03 10:08AM EDT | 52.00 | 4.15 | 2.86 | 3.95 | -0.47 | -10.17% | 1 | 9 | 42.68% |
| DAL241101P00053000 | 2024-10-01 10:02AM EDT | 53.00 | 4.70 | 4.30 | 4.70 | 0.00 | - | 3 | 14 | 43.21% |
| DAL241101P00054000 | 2024-09-27 9:40AM EDT | 54.00 | 3.80 | 3.70 | 6.60 | 0.00 | - | 1 | 1 | 67.63% |
| DAL241101P00055000 | 2024-09-26 11:07AM EDT | 55.00 | 4.40 | 4.55 | 7.80 | 0.00 | - | 2 | 2 | 77.20% |
| DAL241101P00058000 | 2024-09-30 12:44PM EDT | 58.00 | 7.60 | 7.05 | 10.05 | 0.00 | - | 1 | 1 | 75.49% |
