香港股市 將收市,收市時間:4 小時 46 分鐘

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
43.83-1.61 (-3.54%)
收市:04:00PM EDT
43.85 +0.02 (+0.05%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7月26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
DAL240726C000300002024-07-19 9:38AM EDT30.0014.1512.0515.700.00-313174.22%
DAL240726C000350002024-07-19 2:55PM EDT35.0010.307.6010.000.00-4444256.06%
DAL240726C000365002024-07-22 12:36PM EDT36.508.106.357.45-1.15-12.43%15112.11%
DAL240726C000370002024-07-22 12:36PM EDT37.007.585.806.95-0.99-11.55%15105.47%
DAL240726C000375002024-07-22 10:16AM EDT37.506.925.357.40-1.28-15.61%1181.25%
DAL240726C000380002024-07-22 12:15PM EDT38.006.524.806.75-0.98-13.07%216174.22%
DAL240726C000395002024-07-22 3:34PM EDT39.504.584.306.30-1.28-21.84%41148.34%
DAL240726C000400002024-07-22 3:44PM EDT40.004.023.254.95-1.38-25.56%233282.62%
DAL240726C000405002024-07-19 3:25PM EDT40.505.102.873.500.00-41164.45%
DAL240726C000410002024-07-22 9:56AM EDT41.002.752.842.99-1.80-39.56%32256.25%
DAL240726C000415002024-07-16 11:20AM EDT41.503.502.372.710.00-8753.71%
DAL240726C000420002024-07-22 3:47PM EDT42.002.091.812.17-0.87-29.39%382,11255.86%
DAL240726C000425002024-07-22 3:47PM EDT42.501.591.371.73-1.57-49.68%3825050.78%
DAL240726C000430002024-07-22 3:46PM EDT43.001.181.121.33-1.65-58.30%31455346.97%
DAL240726C000435002024-07-22 3:59PM EDT43.500.820.800.85-0.70-46.05%27115036.91%
DAL240726C000440002024-07-22 3:59PM EDT44.000.550.550.58-1.45-72.50%7861,08836.04%
DAL240726C000445002024-07-22 3:59PM EDT44.500.360.350.38-0.97-72.93%51131835.84%
DAL240726C000450002024-07-22 3:59PM EDT45.000.230.210.24-0.87-79.09%1,46096736.04%
DAL240726C000455002024-07-22 3:47PM EDT45.500.160.070.14-0.57-78.08%72835635.74%
DAL240726C000460002024-07-22 3:54PM EDT46.000.090.080.09-0.41-82.00%5162,43337.11%
DAL240726C000465002024-07-22 3:48PM EDT46.500.070.030.07-0.29-80.56%37189540.23%
DAL240726C000470002024-07-22 2:51PM EDT47.000.060.040.07-0.18-75.00%1561,07345.70%
DAL240726C000475002024-07-22 3:29PM EDT47.500.020.020.05-0.21-91.30%2771,52347.27%
DAL240726C000480002024-07-22 2:51PM EDT48.000.040.010.04-0.07-63.64%4762,12750.00%
DAL240726C000485002024-07-22 3:58PM EDT48.500.030.020.04-0.06-66.67%11049751.56%
DAL240726C000490002024-07-22 3:48PM EDT49.000.010.010.02-0.05-83.33%2884550.00%
DAL240726C000495002024-07-22 3:42PM EDT49.500.100.010.100.00-17767.19%
DAL240726C000500002024-07-22 2:06PM EDT50.000.020.010.02-0.02-50.00%13373557.81%
DAL240726C000510002024-07-22 2:40PM EDT51.000.010.010.15-0.04-80.00%3233985.94%
DAL240726C000520002024-07-22 3:43PM EDT52.000.040.000.05+0.01+33.33%41,75778.13%
DAL240726C000530002024-07-22 12:27PM EDT53.000.030.000.03-0.01-25.00%2015179.69%
DAL240726C000540002024-07-22 2:28PM EDT54.000.020.000.020.00-723081.25%
DAL240726C000550002024-07-22 2:54PM EDT55.000.010.000.02-0.01-50.00%5392,32787.50%
DAL240726C000560002024-07-22 12:28PM EDT56.000.010.000.01-0.05-83.33%1510387.50%
DAL240726C000570002024-07-22 12:02PM EDT57.000.010.000.020.00-3584999.22%
DAL240726C000580002024-07-22 9:59AM EDT58.000.010.000.01-0.01-50.00%224696.88%
DAL240726C000590002024-07-22 9:30AM EDT59.000.010.000.020.00-1456110.94%
DAL240726C000600002024-07-19 10:03AM EDT60.000.010.000.020.00-1129115.63%
DAL240726C000610002024-07-19 10:02AM EDT61.000.010.000.020.00-11121.88%
DAL240726C000620002024-07-17 3:05PM EDT62.000.010.000.230.00--204177.34%
DAL240726C000630002024-07-18 9:30AM EDT63.000.010.000.020.00-312131.25%
DAL240726C000650002024-07-10 3:42PM EDT65.000.050.000.020.00--1142.19%
DAL240726C000700002024-07-11 11:29AM EDT70.000.010.000.010.00-2155156.25%
認沽盤範圍2024年7月26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
DAL240726P000300002024-07-16 1:50PM EDT30.000.010.000.01-0.01-50.00%110131.25%
DAL240726P000350002024-07-22 9:40AM EDT35.000.010.000.010.00-10120781.25%
DAL240726P000365002024-07-18 9:42AM EDT36.500.010.000.020.00-20275.00%
DAL240726P000370002024-07-22 12:36PM EDT37.000.010.000.01-0.21-95.45%2038764.06%
DAL240726P000375002024-07-22 12:36PM EDT37.500.010.000.010.00-11,14159.38%
DAL240726P000380002024-07-22 10:19AM EDT38.000.010.000.01-0.01-50.00%57085854.69%
DAL240726P000385002024-07-22 12:15PM EDT38.500.010.000.020.00-2523554.69%
DAL240726P000390002024-07-22 3:24PM EDT39.000.010.000.010.00-41857050.00%
DAL240726P000395002024-07-22 3:34PM EDT39.500.020.010.03-0.07-77.78%1101450.00%
DAL240726P000400002024-07-22 3:35PM EDT40.000.060.010.06+0.05+500.00%24442750.00%
DAL240726P000405002024-07-22 2:37PM EDT40.500.030.020.110.00-9963950.39%
DAL240726P000410002024-07-22 3:52PM EDT41.000.050.040.07+0.02+66.67%4261744.92%
DAL240726P000415002024-07-22 3:32PM EDT41.500.050.050.080.00-688139.84%
DAL240726P000420002024-07-22 3:59PM EDT42.000.110.110.12+0.04+57.14%71938937.70%
DAL240726P000425002024-07-22 3:59PM EDT42.500.200.170.20+0.15+300.00%1,02822136.82%
DAL240726P000430002024-07-22 3:59PM EDT43.000.290.280.39+0.20+222.22%3,5411,98140.33%
DAL240726P000435002024-07-22 3:59PM EDT43.500.480.440.47+0.36+300.00%2,04867534.08%
DAL240726P000440002024-07-22 3:58PM EDT44.000.690.680.70+0.47+213.64%1,07457733.30%
DAL240726P000445002024-07-22 3:55PM EDT44.500.980.961.01+0.65+196.97%97442633.50%
DAL240726P000450002024-07-22 3:49PM EDT45.001.401.191.39+0.90+180.00%2161,00634.67%
DAL240726P000455002024-07-22 3:41PM EDT45.501.651.591.88+0.95+135.71%15820741.60%
DAL240726P000460002024-07-22 3:57PM EDT46.002.182.152.24+1.15+111.65%4453,01234.77%
DAL240726P000465002024-07-22 3:32PM EDT46.502.542.462.81+1.43+128.83%12227848.63%
DAL240726P000470002024-07-22 2:52PM EDT47.003.003.104.25+1.35+81.82%511,03685.55%
DAL240726P000475002024-07-22 3:44PM EDT47.503.582.864.75+1.68+88.42%24959.77%
DAL240726P000480002024-07-18 3:38PM EDT48.003.433.155.150.00-1165132.62%
DAL240726P000485002024-07-12 11:54AM EDT48.504.692.935.600.00--9136.72%
DAL240726P000490002024-07-16 3:44PM EDT49.004.614.106.20+1.51+48.71%118150.59%
DAL240726P000495002024-07-22 3:42PM EDT49.505.504.606.70+0.94+20.61%119157.72%
DAL240726P000500002024-07-22 3:42PM EDT50.006.055.107.25+1.40+30.11%14250.00%
DAL240726P000510002024-07-22 2:06PM EDT51.006.476.108.25+0.62+10.60%81056.25%
DAL240726P000520002024-07-22 2:06PM EDT52.007.477.109.20+0.22+3.03%520190.43%
DAL240726P000530002024-07-22 12:53PM EDT53.008.408.1010.20+1.25+17.48%18202.54%
DAL240726P000550002024-07-17 9:42AM EDT55.009.359.2012.200.00--8225.20%
DAL240726P000570002024-07-17 12:19PM EDT57.0011.1512.1014.150.00--0242.19%
DAL240726P000580002024-07-18 2:31PM EDT58.0013.1013.1515.150.00-10252.15%
DAL240726P000620002024-07-18 2:10PM EDT62.0017.0517.2518.750.00-10249.41%
DAL240726P000650002024-07-18 2:31PM EDT65.0020.1019.7523.100.00-10226.95%