Delta Air Lines, Inc. (DAL)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2023年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616C00015000 | 2023-03-27 11:08AM EDT | 15.00 | 17.15 | 18.45 | 18.70 | 0.00 | - | 11 | 250 | 107.42% |
| DAL230616C00016000 | 2023-03-27 12:19PM EDT | 16.00 | 16.30 | 17.50 | 17.65 | 0.00 | - | - | 31 | 99.61% |
| DAL230616C00017000 | 2023-03-21 9:44AM EDT | 17.00 | 17.10 | 16.45 | 16.65 | 0.00 | - | - | 27 | 90.43% |
| DAL230616C00018000 | 2023-03-27 1:23PM EDT | 18.00 | 14.44 | 15.55 | 15.70 | 0.00 | - | - | 28 | 89.26% |
| DAL230616C00019000 | 2023-03-28 10:14AM EDT | 19.00 | 13.80 | 14.55 | 14.75 | 0.00 | - | 4 | 30 | 84.18% |
| DAL230616C00020000 | 2023-03-28 12:08PM EDT | 20.00 | 12.85 | 13.60 | 13.75 | 0.00 | - | 1 | 280 | 79.10% |
| DAL230616C00022000 | 2023-03-28 12:08PM EDT | 22.00 | 10.95 | 11.65 | 11.85 | 0.00 | - | 6 | 41 | 70.41% |
| DAL230616C00023000 | 2023-03-21 1:10PM EDT | 23.00 | 11.55 | 10.70 | 10.85 | 0.00 | - | 3 | 216 | 65.53% |
| DAL230616C00025000 | 2023-03-29 2:08PM EDT | 25.00 | 8.85 | 8.80 | 9.00 | +0.90 | +11.32% | 35 | 262 | 58.35% |
| DAL230616C00026000 | 2023-03-28 12:47PM EDT | 26.00 | 7.25 | 7.95 | 8.10 | 0.00 | - | 10 | 76 | 56.25% |
| DAL230616C00027000 | 2023-03-28 12:09PM EDT | 27.00 | 6.45 | 7.05 | 7.20 | 0.00 | - | 4 | 77 | 52.98% |
| DAL230616C00028000 | 2023-03-28 11:59AM EDT | 28.00 | 5.55 | 6.15 | 6.35 | 0.00 | - | 2 | 320 | 52.25% |
| DAL230616C00029000 | 2023-03-28 12:02PM EDT | 29.00 | 4.80 | 5.35 | 5.50 | 0.00 | - | 4 | 342 | 49.12% |
| DAL230616C00030000 | 2023-03-29 11:39AM EDT | 30.00 | 4.60 | 4.65 | 4.75 | +0.50 | +12.20% | 19 | 1,131 | 47.46% |
| DAL230616C00031000 | 2023-03-29 12:15PM EDT | 31.00 | 4.00 | 3.90 | 4.00 | +0.60 | +17.65% | 12 | 198 | 45.02% |
| DAL230616C00032000 | 2023-03-29 3:50PM EDT | 32.00 | 3.30 | 3.25 | 3.35 | +0.50 | +17.86% | 363 | 607 | 43.58% |
| DAL230616C00033000 | 2023-03-29 3:02PM EDT | 33.00 | 2.64 | 2.64 | 2.70 | +0.37 | +16.30% | 101 | 5,413 | 41.26% |
| DAL230616C00034000 | 2023-03-29 3:58PM EDT | 34.00 | 2.16 | 2.11 | 2.17 | +0.37 | +20.67% | 65 | 2,342 | 39.99% |
| DAL230616C00035000 | 2023-03-29 3:58PM EDT | 35.00 | 1.70 | 1.65 | 1.70 | +0.31 | +22.30% | 9,039 | 4,759 | 38.67% |
| DAL230616C00036000 | 2023-03-29 3:28PM EDT | 36.00 | 1.32 | 1.28 | 1.31 | +0.25 | +23.36% | 60 | 1,716 | 37.65% |
| DAL230616C00037000 | 2023-03-29 3:18PM EDT | 37.00 | 0.98 | 0.93 | 1.00 | +0.17 | +20.99% | 29 | 12,836 | 36.94% |
| DAL230616C00038000 | 2023-03-29 3:58PM EDT | 38.00 | 0.72 | 0.70 | 0.75 | +0.10 | +16.13% | 141 | 2,282 | 36.33% |
| DAL230616C00039000 | 2023-03-29 3:55PM EDT | 39.00 | 0.53 | 0.52 | 0.56 | +0.10 | +23.26% | 49 | 1,930 | 35.94% |
| DAL230616C00040000 | 2023-03-29 3:52PM EDT | 40.00 | 0.40 | 0.39 | 0.41 | +0.07 | +21.21% | 9,334 | 14,594 | 35.55% |
| DAL230616C00041000 | 2023-03-29 2:12PM EDT | 41.00 | 0.29 | 0.27 | 0.30 | +0.06 | +26.09% | 7 | 6,574 | 35.35% |
| DAL230616C00042000 | 2023-03-29 1:42PM EDT | 42.00 | 0.22 | 0.20 | 0.22 | +0.05 | +29.41% | 2 | 4,888 | 35.30% |
| DAL230616C00043000 | 2023-03-29 3:42PM EDT | 43.00 | 0.14 | 0.14 | 0.16 | +0.02 | +16.67% | 5 | 2,990 | 35.25% |
| DAL230616C00044000 | 2023-03-29 11:07AM EDT | 44.00 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 1 | 4,511 | 35.55% |
| DAL230616C00045000 | 2023-03-29 3:36PM EDT | 45.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 67 | 8,788 | 35.74% |
| DAL230616C00046000 | 2023-03-29 11:53AM EDT | 46.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 1,087 | 36.13% |
| DAL230616C00047000 | 2023-03-29 2:23PM EDT | 47.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 2,751 | 36.13% |
| DAL230616C00050000 | 2023-03-27 2:23PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 2,482 | 38.67% |
| DAL230616C00055000 | 2023-03-17 2:09PM EDT | 55.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 912 | 43.75% |
| DAL230616C00060000 | 2023-03-23 2:20PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 779 | 50.39% |
認沽盤範圍2023年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616P00015000 | 2023-03-29 2:11PM EDT | 15.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 422 | 75.00% |
| DAL230616P00016000 | 2023-03-15 3:33PM EDT | 16.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | - | 21 | 72.27% |
| DAL230616P00017000 | 2023-03-15 1:42PM EDT | 17.00 | 0.12 | 0.04 | 0.06 | 0.00 | - | - | 17 | 69.14% |
| DAL230616P00019000 | 2023-03-28 3:19PM EDT | 19.00 | 0.11 | 0.07 | 0.08 | 0.00 | - | 10 | 188 | 62.70% |
| DAL230616P00020000 | 2023-03-27 1:42PM EDT | 20.00 | 0.16 | 0.09 | 0.10 | 0.00 | - | 1 | 2,123 | 59.96% |
| DAL230616P00021000 | 2023-03-27 1:42PM EDT | 21.00 | 0.19 | 0.11 | 0.13 | 0.00 | - | - | 194 | 57.42% |
| DAL230616P00022000 | 2023-03-28 3:19PM EDT | 22.00 | 0.22 | 0.14 | 0.16 | 0.00 | - | 10 | 135 | 54.88% |
| DAL230616P00023000 | 2023-03-29 10:04AM EDT | 23.00 | 0.22 | 0.18 | 0.20 | -0.07 | -24.14% | 50 | 611 | 52.54% |
| DAL230616P00024000 | 2023-03-23 10:40AM EDT | 24.00 | 0.32 | 0.23 | 0.25 | 0.00 | - | - | 223 | 50.29% |
| DAL230616P00025000 | 2023-03-29 12:55PM EDT | 25.00 | 0.33 | 0.29 | 0.31 | -0.24 | -42.11% | 101 | 4,567 | 48.44% |
| DAL230616P00026000 | 2023-03-28 3:47PM EDT | 26.00 | 0.52 | 0.37 | 0.40 | 0.00 | - | 1 | 906 | 46.63% |
| DAL230616P00027000 | 2023-03-29 1:08PM EDT | 27.00 | 0.50 | 0.48 | 0.52 | -0.17 | -25.37% | 8,924 | 1,461 | 45.12% |
| DAL230616P00028000 | 2023-03-29 3:32PM EDT | 28.00 | 0.62 | 0.61 | 0.64 | -0.21 | -25.30% | 1 | 1,769 | 42.82% |
| DAL230616P00029000 | 2023-03-28 1:06PM EDT | 29.00 | 1.05 | 0.78 | 0.81 | 0.00 | - | 3 | 1,553 | 41.11% |
| DAL230616P00030000 | 2023-03-29 2:44PM EDT | 30.00 | 1.07 | 0.98 | 1.04 | -0.21 | -16.41% | 761 | 10,169 | 39.82% |
| DAL230616P00031000 | 2023-03-29 9:52AM EDT | 31.00 | 1.46 | 1.26 | 1.29 | -0.27 | -15.61% | 1 | 2,286 | 37.99% |
| DAL230616P00032000 | 2023-03-29 2:40PM EDT | 32.00 | 1.65 | 1.57 | 1.63 | -0.42 | -20.29% | 38 | 2,043 | 36.82% |
| DAL230616P00033000 | 2023-03-29 3:46PM EDT | 33.00 | 2.00 | 1.96 | 2.02 | -0.47 | -19.03% | 71 | 7,709 | 35.40% |
| DAL230616P00034000 | 2023-03-29 3:45PM EDT | 34.00 | 2.46 | 2.43 | 2.48 | -0.69 | -21.90% | 6 | 2,611 | 34.03% |
| DAL230616P00035000 | 2023-03-29 10:13AM EDT | 35.00 | 3.30 | 2.96 | 3.05 | -0.35 | -9.59% | 2 | 3,545 | 33.25% |
| DAL230616P00036000 | 2023-03-29 1:46PM EDT | 36.00 | 3.62 | 3.55 | 3.65 | -0.90 | -19.91% | 1 | 5,672 | 31.69% |
| DAL230616P00037000 | 2023-03-28 10:26AM EDT | 37.00 | 5.10 | 4.25 | 4.40 | 0.00 | - | 15 | 2,920 | 31.59% |
| DAL230616P00038000 | 2023-03-24 11:22AM EDT | 38.00 | 7.15 | 5.00 | 5.15 | 0.00 | - | - | 1,942 | 30.23% |
| DAL230616P00039000 | 2023-03-27 1:29PM EDT | 39.00 | 7.05 | 5.85 | 6.05 | 0.00 | - | - | 4,309 | 31.25% |
| DAL230616P00040000 | 2023-03-27 9:53AM EDT | 40.00 | 8.06 | 6.75 | 6.85 | 0.00 | - | 161 | 6,097 | 27.93% |
| DAL230616P00041000 | 2023-03-16 11:12AM EDT | 41.00 | 7.90 | 7.60 | 7.85 | 0.00 | - | - | 344 | 30.66% |
| DAL230616P00042000 | 2023-03-27 2:00PM EDT | 42.00 | 9.95 | 8.55 | 8.75 | 0.00 | - | 11 | 138 | 27.83% |
| DAL230616P00043000 | 2023-03-17 1:16PM EDT | 43.00 | 10.28 | 9.60 | 9.75 | 0.00 | - | - | 119 | 30.08% |
| DAL230616P00044000 | 2023-03-21 2:20PM EDT | 44.00 | 10.06 | 10.60 | 10.80 | 0.00 | - | - | 1 | 35.55% |
| DAL230616P00045000 | 2023-03-23 2:58PM EDT | 45.00 | 13.05 | 11.60 | 11.80 | 0.00 | - | 3 | 473 | 37.79% |
| DAL230616P00046000 | 2023-03-09 2:37PM EDT | 46.00 | 7.30 | 12.60 | 12.80 | 0.00 | - | - | 0 | 39.84% |
| DAL230616P00047000 | 2023-03-09 2:14PM EDT | 47.00 | 7.95 | 13.55 | 13.75 | 0.00 | - | - | 21 | 38.28% |
| DAL230616P00050000 | 2023-03-13 3:45PM EDT | 50.00 | 14.19 | 16.55 | 16.85 | 0.00 | - | - | 14 | 50.98% |
| DAL230616P00055000 | 2022-08-08 10:55AM EDT | 55.00 | 20.98 | 20.80 | 20.90 | 0.00 | - | - | 2 | 0.00% |
| DAL230616P00060000 | 2022-08-02 12:37PM EDT | 60.00 | 27.70 | 25.70 | 25.95 | 0.00 | - | 80 | 0 | 0.00% |
