香港股市 已收市

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
39.15+1.54 (+4.11%)
市場開市。 截至 10:48AM EST。
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
DAL240119C000150002023-11-15 10:07AM EST15.0021.2023.1024.800.00-1356200.10%
DAL240119C000180002023-12-01 12:27PM EST18.0020.0021.2022.500.00-174169.92%
DAL240119C000200002023-11-22 9:56AM EST20.0016.8619.2519.450.00-1740112.11%
DAL240119C000230002023-11-06 3:46PM EST23.0010.1316.3016.800.00-193107.03%
DAL240119C000250002023-12-05 1:21PM EST25.0012.9014.3514.500.00-2270784.96%
DAL240119C000270002023-11-06 9:41AM EST27.007.1812.3512.650.00-16077.34%
DAL240119C000280002023-11-30 1:59PM EST28.009.2511.4011.600.00-2044971.29%
DAL240119C000290002023-11-14 3:31PM EST29.006.9510.4510.550.00-4038665.33%
DAL240119C000300002023-12-06 10:12AM EST30.009.609.459.65+0.88+10.09%63,57161.91%
DAL240119C000310002023-12-05 10:04AM EST31.008.758.508.70+1.55+21.53%21,04558.11%
DAL240119C000320002023-12-05 12:50PM EST32.007.707.557.75+1.70+28.33%32,20354.10%
DAL240119C000330002023-12-06 9:57AM EST33.006.576.606.80+1.24+23.26%38,26052.93%
DAL240119C000340002023-12-06 10:26AM EST34.005.755.655.85+1.31+29.50%242,79348.15%
DAL240119C000350002023-12-06 10:15AM EST35.004.904.804.90+1.37+38.81%12921,68243.12%
DAL240119C000360002023-12-06 10:09AM EST36.004.154.104.20+1.23+42.12%473,00643.46%
DAL240119C000370002023-12-06 10:23AM EST37.003.353.303.40+1.05+45.65%15717,91740.41%
DAL240119C000380002023-12-06 10:16AM EST38.002.692.702.73+0.90+50.28%2407,22238.92%
DAL240119C000390002023-12-06 10:25AM EST39.002.062.122.14+0.73+54.89%1473,47437.70%
DAL240119C000400002023-12-06 10:28AM EST40.001.571.631.63+0.59+60.20%6,60919,25036.52%
DAL240119C000410002023-12-06 10:32AM EST41.001.201.211.25+0.51+73.91%2661,73136.38%
DAL240119C000420002023-12-06 10:27AM EST42.000.870.900.92+0.39+81.25%25711,59435.82%
DAL240119C000430002023-12-06 10:22AM EST43.000.620.650.67+0.29+87.88%742,34035.55%
DAL240119C000440002023-12-06 10:30AM EST44.000.450.470.49+0.21+87.50%3255335.60%
DAL240119C000450002023-12-06 10:21AM EST45.000.320.330.34+0.13+68.42%10410,50435.25%
DAL240119C000460002023-12-06 9:36AM EST46.000.190.230.25+0.02+11.76%11,50935.74%
DAL240119C000470002023-12-06 9:31AM EST47.000.180.180.20+0.04+28.57%176,27336.91%
DAL240119C000480002023-12-06 9:30AM EST48.000.100.120.160.00-1411838.09%
DAL240119C000490002023-12-05 10:57AM EST49.000.060.090.130.00-24039.16%
DAL240119C000500002023-12-06 10:21AM EST50.000.060.060.09-0.01-14.29%18712,36539.06%
DAL240119C000525002023-12-04 1:39PM EST52.500.030.020.110.00-42,34546.78%
DAL240119C000550002023-12-01 1:48PM EST55.000.020.000.050.00-1967,68346.29%
DAL240119C000575002023-11-30 9:30AM EST57.500.040.000.050.00-21,37651.17%
DAL240119C000600002023-12-04 9:30AM EST60.000.020.010.050.00-173,53852.34%
DAL240119C000650002023-11-16 11:40AM EST65.000.020.000.030.00-357,59155.47%
DAL240119C000700002023-12-01 9:30AM EST70.000.010.000.080.00-451,83970.31%
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
DAL240119P000150002023-11-28 1:22PM EST15.000.030.000.070.00-12,572117.97%
DAL240119P000180002023-10-30 10:44AM EST18.000.130.000.170.00-2753110.55%
DAL240119P000200002023-12-06 10:26AM EST20.000.020.010.100.00-74,13490.63%
DAL240119P000220002023-12-04 9:45AM EST22.000.010.001.270.00-1110129.30%
DAL240119P000230002023-12-06 10:06AM EST23.000.020.010.02-0.02-50.00%82,13361.72%
DAL240119P000250002023-12-04 1:32PM EST25.000.040.030.050.00-245,57060.16%
DAL240119P000270002023-12-05 10:40AM EST27.000.070.050.100.00-161,50456.25%
DAL240119P000280002023-12-06 10:02AM EST28.000.070.060.09-0.01-12.50%926,40351.56%
DAL240119P000290002023-12-01 12:16PM EST29.000.090.060.360.00-1279257.81%
DAL240119P000300002023-12-05 11:30AM EST30.000.140.100.120.00-1316,00446.48%
DAL240119P000310002023-12-06 9:49AM EST31.000.160.140.15-0.05-23.81%101,64843.75%
DAL240119P000320002023-12-06 10:12AM EST32.000.180.180.21-0.09-33.33%14,82742.29%
DAL240119P000330002023-12-06 10:11AM EST33.000.250.260.28-0.13-34.21%315,30840.33%
DAL240119P000340002023-12-06 10:17AM EST34.000.360.350.37-0.19-34.55%103,23238.28%
DAL240119P000350002023-12-06 10:20AM EST35.000.500.500.53-0.26-34.21%2514,25437.40%
DAL240119P000360002023-12-06 10:27AM EST36.000.700.660.71-0.35-33.33%1427,79335.79%
DAL240119P000370002023-12-06 10:10AM EST37.000.960.920.96-0.47-32.87%9816,73534.52%
DAL240119P000380002023-12-06 10:20AM EST38.001.271.231.27-0.57-30.98%905,64633.11%
DAL240119P000390002023-12-06 10:27AM EST39.001.711.631.67-0.62-26.61%522,13431.93%
DAL240119P000400002023-12-06 9:56AM EST40.002.262.122.18-0.79-25.90%3402,98731.13%
DAL240119P000410002023-12-04 2:19PM EST41.002.732.722.78-0.70-20.41%4014230.32%
DAL240119P000420002023-11-17 11:33AM EST42.006.382.953.550.00-204831.30%
DAL240119P000430002023-11-07 3:03PM EST43.009.784.154.300.00-12022630.32%
DAL240119P000440002023-12-04 2:57PM EST44.006.004.655.200.00-171731.84%
DAL240119P000450002023-12-05 1:29PM EST45.007.305.806.000.00-1125128.42%
DAL240119P000460002023-10-23 8:31AM EST46.0013.800.000.000.00-100.00%
DAL240119P000470002023-11-15 10:38AM EST47.0010.797.657.900.00-1028.32%
DAL240119P000480002023-10-12 12:08PM EST48.0012.3413.8014.050.00-10146.34%
DAL240119P000490002023-09-28 11:28AM EST49.0011.6518.2518.450.00-20213.57%
DAL240119P000500002023-11-16 12:18PM EST50.0014.4510.4510.950.00-5040.23%
DAL240119P000525002023-09-15 11:59AM EST52.5012.7518.1518.500.00-10163.97%
DAL240119P000550002023-10-13 8:51AM EST55.0020.1020.8021.100.00-20175.83%
DAL240119P000575002023-10-12 8:41AM EST57.5021.5023.3023.650.00-10185.11%
DAL240119P000600002023-10-13 1:23PM EST60.0025.7025.8026.050.00-210192.38%
DAL240119P000650002023-08-02 2:48PM EST65.0020.2222.0022.200.00-140.00%
DAL240119P000700002023-09-14 8:38AM EST70.0030.3035.6536.000.00-20218.41%