DAL - Delta Air Lines, Inc.
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權
2023年6月16日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.35 | 0.00 | - | 17 | 251 | 15.00 | 0.01 | 0.00 | - | 5 | 409 |
| 19.30 | 0.00 | - | 1 | 23 | 16.00 | 0.03 | 0.00 | - | 3 | 23 |
| 18.35 | 0.00 | - | 2 | 26 | 17.00 | 0.02 | 0.00 | - | 2 | 750 |
| 17.65 | 0.00 | - | 3 | 31 | 18.00 | 0.04 | 0.00 | - | 10 | 40 |
| 16.65 | 0.00 | - | 2 | 38 | 19.00 | 0.01 | 0.00 | - | 61 | 271 |
| 13.80 | 0.00 | - | 2 | 276 | 20.00 | 0.01 | 0.00 | - | 1 | 2,041 |
| 14.30 | 0.00 | - | 3 | 91 | 21.00 | 0.02 | -0.01 | -33.33% | 4 | 212 |
| 13.40 | 0.00 | - | 1 | 29 | 22.00 | 0.02 | -0.03 | -60.00% | 3 | 180 |
| 13.10 | 0.00 | - | 1 | 224 | 23.00 | 0.04 | 0.00 | - | 1 | 651 |
| 10.85 | 0.00 | - | 3 | 53 | 24.00 | 0.04 | 0.00 | - | 60 | 776 |
| 10.82 | 0.00 | - | 3 | 322 | 25.00 | 0.03 | -0.03 | -50.00% | 1 | 4,840 |
| 10.27 | 0.00 | - | 1 | 60 | 26.00 | 0.04 | -0.03 | -42.86% | 1 | 1,003 |
| 8.80 | 0.00 | - | 2 | 69 | 27.00 | 0.06 | -0.03 | -33.33% | 1 | 5,359 |
| 7.94 | -0.41 | -4.91% | 6 | 316 | 28.00 | 0.06 | -0.05 | -45.45% | 40 | 1,875 |
| 7.30 | +0.60 | +8.96% | 3 | 343 | 29.00 | 0.09 | -0.06 | -40.00% | 2 | 1,808 |
| 6.00 | +0.20 | +3.45% | 18 | 1,770 | 30.00 | 0.10 | -0.04 | -28.57% | 15 | 13,166 |
| 5.50 | +5.50 | - | 5 | 0 | 30.50 | 0.17 | -0.07 | -29.17% | 10 | 97 |
| 4.20 | 0.00 | - | 1 | 309 | 31.00 | 0.15 | -0.10 | -40.00% | 46 | 6,081 |
| - | - | - | - | - | 31.50 | 0.18 | -0.13 | -41.94% | 2 | 281 |
| 4.12 | +0.06 | +1.48% | 4 | 1,017 | 32.00 | 0.23 | -0.08 | -25.81% | 44 | 4,721 |
| 3.15 | 0.00 | - | - | 7 | 32.50 | 0.28 | -0.10 | -26.32% | 13 | 746 |
| 3.30 | +0.05 | +1.54% | 8 | 5,745 | 33.00 | 0.37 | -0.08 | -17.78% | 285 | 9,259 |
| 2.89 | +0.67 | +30.18% | 3 | 40 | 33.50 | 0.43 | -0.13 | -23.21% | 12 | 180 |
| 2.48 | 0.00 | - | 17 | 4,277 | 34.00 | 0.54 | -0.11 | -16.92% | 635 | 8,125 |
| 2.14 | +0.02 | +0.94% | 4 | 71 | 34.50 | 0.58 | -0.31 | -34.83% | 1 | 1,046 |
| 1.76 | -0.03 | -1.68% | 235 | 24,504 | 35.00 | 0.85 | -0.12 | -12.37% | 225 | 3,282 |
| 1.47 | -0.03 | -2.00% | 76 | 466 | 35.50 | 1.00 | -0.21 | -17.36% | 3 | 2,080 |
| 1.16 | -0.10 | -7.94% | 211 | 3,745 | 36.00 | 1.26 | -0.09 | -6.67% | 1,068 | 11,499 |
| 0.91 | +0.19 | +26.39% | 49 | 100 | 36.50 | 1.53 | -0.16 | -9.47% | 35 | 81 |
| 0.74 | -0.04 | -5.13% | 173 | 11,188 | 37.00 | 1.81 | -0.11 | -5.73% | 11 | 2,670 |
| 0.56 | -0.04 | -6.67% | 277 | 1,179 | 37.50 | 2.03 | -0.22 | -9.78% | 3 | 24 |
| 0.42 | 0.00 | - | 163 | 10,868 | 38.00 | 2.49 | -0.21 | -7.78% | 6 | 1,896 |
| 0.33 | 0.00 | - | 16 | 616 | 38.50 | 3.12 | 0.00 | - | - | 600 |
| 0.24 | -0.02 | -7.69% | 107 | 5,710 | 39.00 | 3.29 | -0.47 | -12.50% | 51 | 4,015 |
| 0.19 | -0.02 | -9.52% | 10 | 94 | 39.50 | - | - | - | - | - |
| 0.14 | -0.01 | -6.67% | 80 | 24,128 | 40.00 | 4.62 | 0.00 | - | 4 | 4,430 |
| 0.09 | 0.00 | - | 44 | 3,952 | 41.00 | 5.65 | 0.00 | - | 5 | 50 |
| 0.07 | +0.02 | +40.00% | 13 | 4,441 | 42.00 | 6.20 | -0.40 | -6.06% | 7 | 3 |
| 0.05 | 0.00 | - | 4 | 3,583 | 43.00 | 8.20 | 0.00 | - | 1 | 0 |
| 0.05 | +0.02 | +66.67% | 12 | 3,586 | 44.00 | 9.00 | 0.00 | - | 2 | 0 |
| 0.04 | +0.01 | +33.33% | 2 | 8,393 | 45.00 | 9.10 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 1,076 | 46.00 | 10.15 | -0.25 | -2.40% | 3 | 0 |
| 0.03 | 0.00 | - | 2 | 2,691 | 47.00 | 7.95 | 0.00 | - | 18 | 0 |
| 0.02 | 0.00 | - | 1 | 2,463 | 50.00 | 14.30 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 32 | 851 | 55.00 | 19.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 728 | 60.00 | 24.05 | -0.60 | -2.43% | 3 | 0 |
