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15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241115C00025000 | 2024-07-22 2:24PM EDT | 25.00 | 19.65 | 15.40 | 16.55 | 0.00 | - | - | 9 | 0.00% |
| DAL241115C00030000 | 2024-09-03 10:56AM EDT | 30.00 | 12.85 | 12.35 | 12.50 | 0.00 | - | 3 | 98 | 59.23% |
| DAL241115C00035000 | 2024-09-05 11:51AM EDT | 35.00 | 8.40 | 7.85 | 8.00 | 0.00 | - | 4 | 33 | 51.27% |
| DAL241115C00036000 | 2024-09-06 9:45AM EDT | 36.00 | 7.80 | 7.05 | 7.15 | +0.42 | +5.69% | 1 | 39 | 49.22% |
| DAL241115C00037000 | 2024-09-04 3:33PM EDT | 37.00 | 6.53 | 6.25 | 6.40 | 0.00 | - | 1 | 143 | 48.54% |
| DAL241115C00038000 | 2024-09-05 3:16PM EDT | 38.00 | 5.65 | 5.50 | 5.60 | 0.00 | - | 2 | 126 | 46.39% |
| DAL241115C00039000 | 2024-09-06 10:14AM EDT | 39.00 | 5.10 | 4.80 | 4.95 | -0.40 | -7.27% | 7 | 136 | 46.09% |
| DAL241115C00040000 | 2024-09-06 10:09AM EDT | 40.00 | 4.55 | 4.20 | 4.30 | -0.45 | -9.00% | 3 | 1,022 | 45.14% |
| DAL241115C00041000 | 2024-09-05 10:13AM EDT | 41.00 | 4.40 | 3.60 | 3.70 | 0.00 | - | 6 | 522 | 44.24% |
| DAL241115C00042000 | 2024-09-06 2:22PM EDT | 42.00 | 2.98 | 3.05 | 3.15 | -0.09 | -2.93% | 2 | 2,801 | 43.38% |
| DAL241115C00043000 | 2024-09-06 3:44PM EDT | 43.00 | 2.65 | 2.59 | 2.64 | +0.05 | +1.92% | 42 | 13,055 | 42.41% |
| DAL241115C00044000 | 2024-09-06 3:40PM EDT | 44.00 | 2.19 | 2.17 | 2.21 | -0.05 | -2.23% | 36 | 402 | 41.85% |
| DAL241115C00045000 | 2024-09-06 11:59AM EDT | 45.00 | 1.72 | 1.79 | 1.84 | -0.08 | -4.44% | 35 | 4,637 | 41.46% |
| DAL241115C00046000 | 2024-09-06 3:11PM EDT | 46.00 | 1.50 | 1.46 | 1.51 | +0.05 | +3.45% | 11 | 10,948 | 40.97% |
| DAL241115C00047000 | 2024-09-06 2:53PM EDT | 47.00 | 1.18 | 1.19 | 1.24 | -0.07 | -5.60% | 11 | 497 | 40.72% |
| DAL241115C00048000 | 2024-09-05 1:09PM EDT | 48.00 | 1.12 | 0.96 | 1.01 | 0.00 | - | 1 | 479 | 40.48% |
| DAL241115C00049000 | 2024-09-05 11:06AM EDT | 49.00 | 0.98 | 0.77 | 0.82 | 0.00 | - | 45 | 552 | 40.33% |
| DAL241115C00050000 | 2024-09-06 1:23PM EDT | 50.00 | 0.61 | 0.61 | 0.66 | -0.03 | -4.69% | 8 | 927 | 40.19% |
| DAL241115C00052500 | 2024-09-06 1:39PM EDT | 52.50 | 0.37 | 0.36 | 0.40 | -0.15 | -28.85% | 32 | 837 | 40.63% |
| DAL241115C00055000 | 2024-09-04 11:51AM EDT | 55.00 | 0.21 | 0.20 | 0.24 | 0.00 | - | 1 | 451 | 41.11% |
| DAL241115C00057500 | 2024-09-03 1:45PM EDT | 57.50 | 0.14 | 0.12 | 0.18 | 0.00 | - | 10 | 219 | 43.46% |
| DAL241115C00060000 | 2024-09-04 12:21PM EDT | 60.00 | 0.10 | 0.03 | 0.34 | 0.00 | - | 20 | 320 | 54.69% |
| DAL241115C00065000 | 2024-09-04 3:03PM EDT | 65.00 | 0.04 | 0.01 | 0.28 | 0.00 | - | 4 | 106 | 54.00% |
| DAL241115C00070000 | 2024-08-26 3:05PM EDT | 70.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 60 | 100 | 60.16% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241115P00020000 | 2024-08-22 3:11PM EDT | 20.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 2 | 4 | 90.23% |
| DAL241115P00025000 | 2024-08-28 10:31AM EDT | 25.00 | 0.09 | 0.02 | 0.31 | 0.00 | - | 200 | 65 | 69.73% |
| DAL241115P00030000 | 2024-09-04 3:49PM EDT | 30.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 2 | 161 | 50.88% |
| DAL241115P00035000 | 2024-09-06 3:23PM EDT | 35.00 | 0.63 | 0.61 | 0.68 | +0.09 | +16.67% | 13 | 221 | 44.78% |
| DAL241115P00036000 | 2024-09-06 1:12PM EDT | 36.00 | 0.89 | 0.78 | 0.85 | +0.24 | +36.92% | 3 | 607 | 43.75% |
| DAL241115P00037000 | 2024-09-06 2:20PM EDT | 37.00 | 1.06 | 1.00 | 1.04 | +0.35 | +49.30% | 2 | 953 | 42.51% |
| DAL241115P00038000 | 2024-09-05 3:51PM EDT | 38.00 | 1.21 | 1.25 | 1.29 | 0.00 | - | 9 | 789 | 41.68% |
| DAL241115P00039000 | 2024-09-06 10:24AM EDT | 39.00 | 1.43 | 1.55 | 1.59 | +0.23 | +19.17% | 1 | 2,087 | 40.97% |
| DAL241115P00040000 | 2024-09-06 11:00AM EDT | 40.00 | 1.85 | 1.89 | 1.95 | +0.04 | +2.21% | 7 | 2,452 | 40.43% |
| DAL241115P00041000 | 2024-09-06 11:30AM EDT | 41.00 | 2.41 | 2.30 | 2.35 | +0.33 | +15.87% | 3 | 1,536 | 39.72% |
| DAL241115P00042000 | 2024-09-06 2:59PM EDT | 42.00 | 2.81 | 2.76 | 2.81 | +0.12 | +4.46% | 10 | 648 | 39.11% |
| DAL241115P00043000 | 2024-09-06 10:09AM EDT | 43.00 | 2.91 | 3.25 | 3.35 | -0.24 | -7.62% | 4 | 656 | 38.82% |
| DAL241115P00044000 | 2024-09-05 3:37PM EDT | 44.00 | 3.65 | 3.80 | 3.90 | 0.00 | - | 30 | 530 | 37.94% |
| DAL241115P00045000 | 2024-09-06 12:42PM EDT | 45.00 | 4.80 | 4.45 | 4.55 | +0.70 | +17.07% | 1 | 1,414 | 37.70% |
| DAL241115P00046000 | 2024-09-06 3:32PM EDT | 46.00 | 5.13 | 5.10 | 5.20 | -0.17 | -3.21% | 16 | 259 | 36.67% |
| DAL241115P00047000 | 2024-08-29 11:17AM EDT | 47.00 | 6.07 | 5.85 | 5.95 | 0.00 | - | 2 | 708 | 36.48% |
| DAL241115P00048000 | 2024-09-06 1:03PM EDT | 48.00 | 7.05 | 6.60 | 6.75 | -0.60 | -7.84% | 1 | 616 | 36.38% |
| DAL241115P00049000 | 2024-09-05 3:29PM EDT | 49.00 | 7.20 | 7.40 | 7.55 | 0.00 | - | 3 | 426 | 35.60% |
| DAL241115P00050000 | 2024-09-03 10:40AM EDT | 50.00 | 7.95 | 8.30 | 8.40 | 0.00 | - | 11 | 149 | 35.01% |
| DAL241115P00052500 | 2024-08-02 10:33AM EDT | 52.50 | 12.70 | 10.00 | 10.15 | 0.00 | - | 5 | 0 | 0.00% |
| DAL241115P00055000 | 2024-07-23 3:04PM EDT | 55.00 | 11.38 | 14.80 | 14.95 | 0.00 | - | 2 | 0 | 77.54% |
| DAL241115P00057500 | 2024-07-02 11:29AM EDT | 57.50 | 11.05 | 15.50 | 16.85 | 0.00 | - | - | 0 | 60.25% |
| DAL241115P00060000 | 2024-08-21 10:50AM EDT | 60.00 | 19.80 | 17.90 | 18.55 | 0.00 | - | 2 | 0 | 51.47% |
