香港股市 將收市,收市時間:1 小時 21 分鐘

Delta Air Lines, Inc. (DAL)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
35.91+0.12 (+0.34%)
收市價: 04:00PM EST
35.92 +0.01 (+0.03%)
收市後: 07:59PM EST
價內期權
認購期權範圍2022年12月16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
DAL221216C000150002022-08-01 2:49PM EST15.0017.6016.4016.700.00-180.00%
DAL221216C000170002022-09-29 9:30AM EST17.0011.5017.7017.950.00--10.00%
DAL221216C000190002022-09-27 9:22AM EST19.0010.0515.8516.000.00--90.00%
DAL221216C000200002022-12-06 9:37AM EST20.0015.950.000.000.00-200.00%
DAL221216C000210002022-11-15 1:46PM EST21.0013.750.000.000.00-200.00%
DAL221216C000220002022-09-28 10:58AM EST22.008.3012.8013.000.00--10.00%
DAL221216C000230002022-12-01 10:04AM EST23.0012.750.000.000.00-1000.00%
DAL221216C000240002022-12-02 9:34AM EST24.0010.950.000.000.00-100.00%
DAL221216C000250002022-12-05 10:07AM EST25.0011.300.000.000.00-100.00%
DAL221216C000260002022-11-18 10:09AM EST26.008.850.000.000.00-100.00%
DAL221216C000270002022-12-05 10:31AM EST27.009.550.000.000.00-100.00%
DAL221216C000280002022-12-06 9:36AM EST28.008.200.000.000.00-100.00%
DAL221216C000290002022-12-06 10:52AM EST29.006.800.000.000.00-100.00%
DAL221216C000300002022-12-06 11:31AM EST30.005.670.000.000.00-1200.00%
DAL221216C000310002022-12-05 1:26PM EST31.004.900.000.000.00-300.00%
DAL221216C000315002022-11-29 2:01PM EST31.503.350.000.000.00-1400.00%
DAL221216C000320002022-12-06 3:20PM EST32.003.920.000.000.00-2400.00%
DAL221216C000325002022-12-01 10:10AM EST32.503.250.000.000.00-1600.00%
DAL221216C000330002022-12-06 10:34AM EST33.003.000.000.000.00-300.00%
DAL221216C000335002022-12-06 1:37PM EST33.502.240.000.000.00-100.00%
DAL221216C000340002022-12-06 3:59PM EST34.002.410.000.000.00-2000.00%
DAL221216C000345002022-12-06 2:59PM EST34.501.690.000.000.00-15400.00%
DAL221216C000350002022-12-06 3:51PM EST35.001.730.000.000.00-16900.00%
DAL221216C000355002022-12-06 3:45PM EST35.501.420.000.000.00-46400.00%
DAL221216C000360002022-12-06 3:59PM EST36.001.120.000.000.00-7,50500.78%
DAL221216C000365002022-12-06 3:59PM EST36.500.870.000.000.00-23003.13%
DAL221216C000370002022-12-06 3:59PM EST37.000.690.000.000.00-49706.25%
DAL221216C000375002022-12-06 3:59PM EST37.500.540.000.000.00-10406.25%
DAL221216C000380002022-12-06 3:53PM EST38.000.410.000.000.00-1,159012.50%
DAL221216C000385002022-12-06 3:43PM EST38.500.300.000.000.00-166012.50%
DAL221216C000390002022-12-06 3:51PM EST39.000.240.000.000.00-32012.50%
DAL221216C000395002022-12-06 3:48PM EST39.500.160.000.000.00-1012.50%
DAL221216C000400002022-12-06 3:35PM EST40.000.120.000.000.00-395012.50%
DAL221216C000405002022-12-06 3:14PM EST40.500.070.000.000.00-230025.00%
DAL221216C000410002022-12-06 2:12PM EST41.000.040.000.000.00-84025.00%
DAL221216C000420002022-12-06 3:40PM EST42.000.050.000.000.00-1025.00%
DAL221216C000430002022-12-05 12:22PM EST43.000.030.000.000.00-11025.00%
DAL221216C000440002022-12-06 10:38AM EST44.000.010.000.000.00-108025.00%
DAL221216C000450002022-12-05 2:17PM EST45.000.020.000.000.00-8025.00%
DAL221216C000460002022-11-30 12:32PM EST46.000.010.000.000.00-8025.00%
DAL221216C000470002022-11-22 9:58AM EST47.000.020.000.000.00-21050.00%
DAL221216C000480002022-12-05 10:21AM EST48.000.020.000.000.00-5050.00%
DAL221216C000500002022-12-05 1:26PM EST50.000.010.000.000.00-1050.00%
DAL221216C000525002022-11-29 10:39AM EST52.500.010.000.000.00-4050.00%
DAL221216C000550002022-12-06 2:32PM EST55.000.010.000.000.00-1050.00%
DAL221216C000600002022-11-17 9:30AM EST60.000.010.000.000.00-10050.00%
DAL221216C000650002022-09-01 12:39PM EST65.000.020.000.030.00-4844137.50%
認沽盤範圍2022年12月16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
DAL221216P000150002022-10-24 8:30AM EST15.000.020.000.000.00-32,67250.00%
DAL221216P000160002022-10-26 8:39AM EST16.000.040.000.000.00-10050.00%
DAL221216P000170002022-11-29 2:42PM EST17.000.010.000.000.00-10050.00%
DAL221216P000180002022-12-05 11:00AM EST18.000.010.000.000.00-6050.00%
DAL221216P000190002022-12-06 10:21AM EST19.000.010.000.000.00-8050.00%
DAL221216P000200002022-11-23 9:52AM EST20.000.030.000.000.00-1050.00%
DAL221216P000210002022-11-28 10:56AM EST21.000.020.000.000.00-100050.00%
DAL221216P000220002022-11-29 2:43PM EST22.000.020.000.000.00-5050.00%
DAL221216P000230002022-12-05 2:17PM EST23.000.020.000.000.00-25050.00%
DAL221216P000240002022-12-06 1:23PM EST24.000.010.000.000.00-2050.00%
DAL221216P000250002022-12-06 3:35PM EST25.000.020.000.000.00-109050.00%
DAL221216P000260002022-12-05 12:31PM EST26.000.030.000.000.00-30050.00%
DAL221216P000270002022-12-06 12:52PM EST27.000.020.000.000.00-13050.00%
DAL221216P000280002022-12-06 3:54PM EST28.000.030.000.000.00-136050.00%
DAL221216P000290002022-12-06 2:55PM EST29.000.040.000.000.00-21025.00%
DAL221216P000295002022-12-05 10:00AM EST29.500.050.000.000.00-1025.00%
DAL221216P000300002022-12-06 12:54PM EST30.000.060.000.000.00-19025.00%
DAL221216P000305002022-12-02 1:50PM EST30.500.080.000.000.00-5025.00%
DAL221216P000310002022-12-06 1:41PM EST31.000.100.000.000.00-898025.00%
DAL221216P000315002022-12-06 3:43PM EST31.500.120.000.000.00-2025.00%
DAL221216P000320002022-12-06 3:57PM EST32.000.140.000.000.00-1,080012.50%
DAL221216P000325002022-12-06 3:23PM EST32.500.200.000.000.00-45012.50%
DAL221216P000330002022-12-06 3:54PM EST33.000.250.000.000.00-39012.50%
DAL221216P000335002022-12-06 2:40PM EST33.500.400.000.000.00-5012.50%
DAL221216P000340002022-12-06 3:57PM EST34.000.430.000.000.00-520012.50%
DAL221216P000345002022-12-06 3:34PM EST34.500.570.000.000.00-6106.25%
DAL221216P000350002022-12-06 3:59PM EST35.000.710.000.000.00-37606.25%
DAL221216P000355002022-12-06 3:59PM EST35.500.920.000.000.00-8403.13%
DAL221216P000360002022-12-06 3:59PM EST36.001.160.000.000.00-16900.00%
DAL221216P000365002022-12-06 1:37PM EST36.501.730.000.000.00-800.00%
DAL221216P000370002022-12-06 3:26PM EST37.001.810.000.000.00-1800.00%
DAL221216P000375002022-12-06 2:17PM EST37.502.440.000.000.00-600.00%
DAL221216P000380002022-12-06 3:21PM EST38.002.600.000.000.00-200.00%
DAL221216P000385002022-12-06 2:11PM EST38.503.350.000.000.00-200.00%
DAL221216P000390002022-12-02 2:46PM EST39.003.590.000.000.00-5100.00%
DAL221216P000395002022-12-05 10:22AM EST39.503.250.000.000.00-200.00%
DAL221216P000400002022-12-05 3:53PM EST40.004.270.000.000.00-5200.00%
DAL221216P000405002022-12-05 11:33AM EST40.503.900.000.000.00-200.00%
DAL221216P000410002022-12-06 3:47PM EST41.005.200.000.000.00-1900.00%
DAL221216P000420002022-12-06 9:46AM EST42.006.150.000.000.00-100.00%
DAL221216P000430002022-12-05 11:27AM EST43.006.300.000.000.00-400.00%
DAL221216P000440002022-11-15 2:10PM EST44.009.300.000.000.00-100.00%
DAL221216P000450002022-11-25 12:46PM EST45.009.990.000.000.00-100.00%
DAL221216P000460002022-09-29 11:29AM EST46.0017.6111.2011.450.00-50172.85%
DAL221216P000470002022-09-22 10:21AM EST47.0016.8714.3014.550.00-30283.11%
DAL221216P000480002022-10-14 8:30AM EST48.0016.5512.4512.750.00-40142.19%
DAL221216P000500002022-09-07 9:05AM EST50.0018.5020.4520.700.00-10446.24%
DAL221216P000525002022-06-30 8:52AM EST52.5024.1020.5520.800.00-10363.48%
DAL221216P000550002022-12-02 12:07PM EST55.0019.800.000.000.00-100.00%
DAL221216P000600002022-06-27 8:54AM EST60.0029.0528.9529.200.00-10456.45%
DAL221216P000650002022-11-29 11:55AM EST65.0031.000.000.000.00-200.00%