DAL - Delta Air Lines, Inc.

NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2024年1月19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
DAL240119C000150002023-05-25 10:10AM EDT15.0021.0023.1023.250.00-332782.52%
DAL240119C000180002023-05-18 12:12PM EDT18.0018.6520.3020.550.00-14575.49%
DAL240119C000200002023-06-06 10:11AM EDT20.0018.2018.4518.75+0.20+1.11%183170.61%
DAL240119C000230002023-05-22 2:22PM EDT23.0013.9715.7515.850.00-18361.87%
DAL240119C000250002023-06-06 10:55AM EDT25.0013.9014.0014.10+0.20+1.46%282758.01%
DAL240119C000270002023-06-02 9:48AM EDT27.0011.6512.2012.350.00-12853.42%
DAL240119C000280002023-06-06 10:41AM EDT28.0011.2511.4011.55+0.31+2.83%151452.17%
DAL240119C000290002023-06-06 10:41AM EDT29.0010.4510.5510.70+0.45+4.50%31850.12%
DAL240119C000300002023-06-06 3:35PM EDT30.009.859.709.85+0.45+4.79%214,19448.83%
DAL240119C000310002023-06-06 10:28AM EDT31.008.808.959.10+0.15+1.73%26947.62%
DAL240119C000320002023-06-06 12:41PM EDT32.008.158.208.35+0.20+2.52%184446.22%
DAL240119C000330002023-06-06 12:01PM EDT33.007.547.457.60-0.14-1.82%15,79444.61%
DAL240119C000340002023-06-02 2:07PM EDT34.006.806.756.900.00-111,28243.31%
DAL240119C000350002023-06-06 2:57PM EDT35.006.106.106.20+0.30+5.17%264,31141.80%
DAL240119C000360002023-06-05 12:21PM EDT36.005.215.455.550.00-10019340.52%
DAL240119C000370002023-06-06 1:36PM EDT37.004.854.904.95+0.15+3.19%48,60539.43%
DAL240119C000380002023-06-06 3:39PM EDT38.004.354.304.40+0.20+4.82%532738.53%
DAL240119C000390002023-06-01 1:10PM EDT39.003.603.803.850.00-6020737.35%
DAL240119C000400002023-06-06 3:43PM EDT40.003.343.353.40+0.13+4.05%3121,01236.74%
DAL240119C000410002023-06-05 2:54PM EDT41.002.812.922.960.00-1412535.94%
DAL240119C000420002023-06-06 3:36PM EDT42.002.572.542.57+0.16+6.64%278,07635.28%
DAL240119C000430002023-06-06 2:01PM EDT43.002.132.192.22+0.07+3.40%6911734.68%
DAL240119C000450002023-06-06 3:40PM EDT45.001.631.621.64+0.07+4.49%1559,91433.72%
DAL240119C000470002023-06-06 2:01PM EDT47.001.131.161.18-0.01-0.88%783,87332.81%
DAL240119C000500002023-06-06 3:29PM EDT50.000.710.680.73+0.02+2.90%379,12532.18%
DAL240119C000525002023-06-06 2:48PM EDT52.500.450.440.47+0.01+2.27%177031.62%
DAL240119C000550002023-06-06 2:56PM EDT55.000.280.270.31-0.05-15.15%1024,31531.45%
DAL240119C000600002023-06-06 12:29PM EDT60.000.140.110.14+0.02+16.67%82,06531.54%
DAL240119C000650002023-06-06 10:56AM EDT65.000.070.030.07-0.02-22.22%21,26232.13%
認沽盤範圍2024年1月19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
DAL240119P000150002023-06-02 3:14PM EDT15.000.130.100.130.00-72,44560.55%
DAL240119P000180002023-06-05 9:58AM EDT18.000.220.170.210.00-1148954.20%
DAL240119P000200002023-06-05 3:50PM EDT20.000.310.270.300.00-524,17751.47%
DAL240119P000230002023-06-06 3:10PM EDT23.000.450.430.47-0.05-10.00%71,61547.12%
DAL240119P000250002023-06-02 2:09PM EDT25.000.650.580.61-0.03-4.41%15,83643.75%
DAL240119P000270002023-06-06 1:11PM EDT27.000.820.780.81-0.07-7.87%811,06840.97%
DAL240119P000280002023-06-06 10:28AM EDT28.000.950.900.95-0.09-8.65%4610,65739.89%
DAL240119P000290002023-06-06 1:09PM EDT29.001.081.041.08-0.30-21.74%4017138.45%
DAL240119P000300002023-06-06 2:26PM EDT30.001.271.211.25-0.10-7.30%50612,06137.33%
DAL240119P000310002023-06-05 3:24PM EDT31.001.561.401.440.00-1618736.21%
DAL240119P000320002023-06-06 3:30PM EDT32.001.611.601.66-0.18-10.06%8714335.16%
DAL240119P000330002023-06-06 3:26PM EDT33.001.871.851.90-0.20-9.66%7913,95734.06%
DAL240119P000340002023-06-06 1:21PM EDT34.002.202.122.17-0.16-6.78%731,84932.97%
DAL240119P000350002023-06-06 1:27PM EDT35.002.532.432.48-0.18-6.64%6412,72131.97%
DAL240119P000360002023-06-06 2:05PM EDT36.002.892.782.81-0.16-5.25%7612830.84%
DAL240119P000370002023-06-06 2:22PM EDT37.003.253.153.25-0.20-5.80%5413,29330.35%
DAL240119P000380002023-05-10 1:00PM EDT38.006.203.603.650.00-71629.15%
DAL240119P000390002023-05-15 10:37AM EDT39.006.844.054.150.00-506828.44%
DAL240119P000400002023-06-06 2:50PM EDT40.004.634.604.65-0.62-11.81%44,38127.34%
DAL240119P000410002023-06-06 12:06PM EDT41.005.305.155.25-0.30-5.36%1226.71%
DAL240119P000420002023-06-05 2:34PM EDT42.006.255.805.850.00-22,62725.66%
DAL240119P000430002023-06-05 10:14AM EDT43.007.256.406.500.00-25424.59%
DAL240119P000450002023-06-05 1:08PM EDT45.008.407.908.050.00-191023.61%
DAL240119P000470002023-06-02 10:47AM EDT47.0010.209.559.700.00-507321.90%
DAL240119P000500002023-03-31 11:57AM EDT50.0015.1015.5015.850.00-5059.03%
DAL240119P000525002023-03-13 12:16PM EDT52.5016.3518.5518.900.00-11068.34%
DAL240119P000550002023-01-26 10:34AM EDT55.0015.7017.5517.800.00-4034.18%
DAL240119P000600002023-04-27 11:34AM EDT60.0026.9524.0024.300.00-1058.77%
DAL240119P000650002023-04-21 9:40AM EDT65.0031.0029.1529.600.00-1467.11%