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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240119C00015000 | 2023-05-25 10:10AM EDT | 15.00 | 21.00 | 23.10 | 23.25 | 0.00 | - | 3 | 327 | 82.52% |
| DAL240119C00018000 | 2023-05-18 12:12PM EDT | 18.00 | 18.65 | 20.30 | 20.55 | 0.00 | - | 1 | 45 | 75.49% |
| DAL240119C00020000 | 2023-06-06 10:11AM EDT | 20.00 | 18.20 | 18.45 | 18.75 | +0.20 | +1.11% | 1 | 831 | 70.61% |
| DAL240119C00023000 | 2023-05-22 2:22PM EDT | 23.00 | 13.97 | 15.75 | 15.85 | 0.00 | - | 1 | 83 | 61.87% |
| DAL240119C00025000 | 2023-06-06 10:55AM EDT | 25.00 | 13.90 | 14.00 | 14.10 | +0.20 | +1.46% | 2 | 827 | 58.01% |
| DAL240119C00027000 | 2023-06-02 9:48AM EDT | 27.00 | 11.65 | 12.20 | 12.35 | 0.00 | - | 1 | 28 | 53.42% |
| DAL240119C00028000 | 2023-06-06 10:41AM EDT | 28.00 | 11.25 | 11.40 | 11.55 | +0.31 | +2.83% | 1 | 514 | 52.17% |
| DAL240119C00029000 | 2023-06-06 10:41AM EDT | 29.00 | 10.45 | 10.55 | 10.70 | +0.45 | +4.50% | 3 | 18 | 50.12% |
| DAL240119C00030000 | 2023-06-06 3:35PM EDT | 30.00 | 9.85 | 9.70 | 9.85 | +0.45 | +4.79% | 21 | 4,194 | 48.83% |
| DAL240119C00031000 | 2023-06-06 10:28AM EDT | 31.00 | 8.80 | 8.95 | 9.10 | +0.15 | +1.73% | 2 | 69 | 47.62% |
| DAL240119C00032000 | 2023-06-06 12:41PM EDT | 32.00 | 8.15 | 8.20 | 8.35 | +0.20 | +2.52% | 18 | 44 | 46.22% |
| DAL240119C00033000 | 2023-06-06 12:01PM EDT | 33.00 | 7.54 | 7.45 | 7.60 | -0.14 | -1.82% | 1 | 5,794 | 44.61% |
| DAL240119C00034000 | 2023-06-02 2:07PM EDT | 34.00 | 6.80 | 6.75 | 6.90 | 0.00 | - | 11 | 1,282 | 43.31% |
| DAL240119C00035000 | 2023-06-06 2:57PM EDT | 35.00 | 6.10 | 6.10 | 6.20 | +0.30 | +5.17% | 26 | 4,311 | 41.80% |
| DAL240119C00036000 | 2023-06-05 12:21PM EDT | 36.00 | 5.21 | 5.45 | 5.55 | 0.00 | - | 100 | 193 | 40.52% |
| DAL240119C00037000 | 2023-06-06 1:36PM EDT | 37.00 | 4.85 | 4.90 | 4.95 | +0.15 | +3.19% | 4 | 8,605 | 39.43% |
| DAL240119C00038000 | 2023-06-06 3:39PM EDT | 38.00 | 4.35 | 4.30 | 4.40 | +0.20 | +4.82% | 5 | 327 | 38.53% |
| DAL240119C00039000 | 2023-06-01 1:10PM EDT | 39.00 | 3.60 | 3.80 | 3.85 | 0.00 | - | 60 | 207 | 37.35% |
| DAL240119C00040000 | 2023-06-06 3:43PM EDT | 40.00 | 3.34 | 3.35 | 3.40 | +0.13 | +4.05% | 31 | 21,012 | 36.74% |
| DAL240119C00041000 | 2023-06-05 2:54PM EDT | 41.00 | 2.81 | 2.92 | 2.96 | 0.00 | - | 14 | 125 | 35.94% |
| DAL240119C00042000 | 2023-06-06 3:36PM EDT | 42.00 | 2.57 | 2.54 | 2.57 | +0.16 | +6.64% | 27 | 8,076 | 35.28% |
| DAL240119C00043000 | 2023-06-06 2:01PM EDT | 43.00 | 2.13 | 2.19 | 2.22 | +0.07 | +3.40% | 69 | 117 | 34.68% |
| DAL240119C00045000 | 2023-06-06 3:40PM EDT | 45.00 | 1.63 | 1.62 | 1.64 | +0.07 | +4.49% | 155 | 9,914 | 33.72% |
| DAL240119C00047000 | 2023-06-06 2:01PM EDT | 47.00 | 1.13 | 1.16 | 1.18 | -0.01 | -0.88% | 78 | 3,873 | 32.81% |
| DAL240119C00050000 | 2023-06-06 3:29PM EDT | 50.00 | 0.71 | 0.68 | 0.73 | +0.02 | +2.90% | 37 | 9,125 | 32.18% |
| DAL240119C00052500 | 2023-06-06 2:48PM EDT | 52.50 | 0.45 | 0.44 | 0.47 | +0.01 | +2.27% | 1 | 770 | 31.62% |
| DAL240119C00055000 | 2023-06-06 2:56PM EDT | 55.00 | 0.28 | 0.27 | 0.31 | -0.05 | -15.15% | 102 | 4,315 | 31.45% |
| DAL240119C00060000 | 2023-06-06 12:29PM EDT | 60.00 | 0.14 | 0.11 | 0.14 | +0.02 | +16.67% | 8 | 2,065 | 31.54% |
| DAL240119C00065000 | 2023-06-06 10:56AM EDT | 65.00 | 0.07 | 0.03 | 0.07 | -0.02 | -22.22% | 2 | 1,262 | 32.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240119P00015000 | 2023-06-02 3:14PM EDT | 15.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 7 | 2,445 | 60.55% |
| DAL240119P00018000 | 2023-06-05 9:58AM EDT | 18.00 | 0.22 | 0.17 | 0.21 | 0.00 | - | 11 | 489 | 54.20% |
| DAL240119P00020000 | 2023-06-05 3:50PM EDT | 20.00 | 0.31 | 0.27 | 0.30 | 0.00 | - | 52 | 4,177 | 51.47% |
| DAL240119P00023000 | 2023-06-06 3:10PM EDT | 23.00 | 0.45 | 0.43 | 0.47 | -0.05 | -10.00% | 7 | 1,615 | 47.12% |
| DAL240119P00025000 | 2023-06-02 2:09PM EDT | 25.00 | 0.65 | 0.58 | 0.61 | -0.03 | -4.41% | 1 | 5,836 | 43.75% |
| DAL240119P00027000 | 2023-06-06 1:11PM EDT | 27.00 | 0.82 | 0.78 | 0.81 | -0.07 | -7.87% | 81 | 1,068 | 40.97% |
| DAL240119P00028000 | 2023-06-06 10:28AM EDT | 28.00 | 0.95 | 0.90 | 0.95 | -0.09 | -8.65% | 46 | 10,657 | 39.89% |
| DAL240119P00029000 | 2023-06-06 1:09PM EDT | 29.00 | 1.08 | 1.04 | 1.08 | -0.30 | -21.74% | 40 | 171 | 38.45% |
| DAL240119P00030000 | 2023-06-06 2:26PM EDT | 30.00 | 1.27 | 1.21 | 1.25 | -0.10 | -7.30% | 506 | 12,061 | 37.33% |
| DAL240119P00031000 | 2023-06-05 3:24PM EDT | 31.00 | 1.56 | 1.40 | 1.44 | 0.00 | - | 16 | 187 | 36.21% |
| DAL240119P00032000 | 2023-06-06 3:30PM EDT | 32.00 | 1.61 | 1.60 | 1.66 | -0.18 | -10.06% | 87 | 143 | 35.16% |
| DAL240119P00033000 | 2023-06-06 3:26PM EDT | 33.00 | 1.87 | 1.85 | 1.90 | -0.20 | -9.66% | 79 | 13,957 | 34.06% |
| DAL240119P00034000 | 2023-06-06 1:21PM EDT | 34.00 | 2.20 | 2.12 | 2.17 | -0.16 | -6.78% | 73 | 1,849 | 32.97% |
| DAL240119P00035000 | 2023-06-06 1:27PM EDT | 35.00 | 2.53 | 2.43 | 2.48 | -0.18 | -6.64% | 64 | 12,721 | 31.97% |
| DAL240119P00036000 | 2023-06-06 2:05PM EDT | 36.00 | 2.89 | 2.78 | 2.81 | -0.16 | -5.25% | 76 | 128 | 30.84% |
| DAL240119P00037000 | 2023-06-06 2:22PM EDT | 37.00 | 3.25 | 3.15 | 3.25 | -0.20 | -5.80% | 54 | 13,293 | 30.35% |
| DAL240119P00038000 | 2023-05-10 1:00PM EDT | 38.00 | 6.20 | 3.60 | 3.65 | 0.00 | - | 7 | 16 | 29.15% |
| DAL240119P00039000 | 2023-05-15 10:37AM EDT | 39.00 | 6.84 | 4.05 | 4.15 | 0.00 | - | 50 | 68 | 28.44% |
| DAL240119P00040000 | 2023-06-06 2:50PM EDT | 40.00 | 4.63 | 4.60 | 4.65 | -0.62 | -11.81% | 4 | 4,381 | 27.34% |
| DAL240119P00041000 | 2023-06-06 12:06PM EDT | 41.00 | 5.30 | 5.15 | 5.25 | -0.30 | -5.36% | 1 | 2 | 26.71% |
| DAL240119P00042000 | 2023-06-05 2:34PM EDT | 42.00 | 6.25 | 5.80 | 5.85 | 0.00 | - | 2 | 2,627 | 25.66% |
| DAL240119P00043000 | 2023-06-05 10:14AM EDT | 43.00 | 7.25 | 6.40 | 6.50 | 0.00 | - | 2 | 54 | 24.59% |
| DAL240119P00045000 | 2023-06-05 1:08PM EDT | 45.00 | 8.40 | 7.90 | 8.05 | 0.00 | - | 1 | 910 | 23.61% |
| DAL240119P00047000 | 2023-06-02 10:47AM EDT | 47.00 | 10.20 | 9.55 | 9.70 | 0.00 | - | 50 | 73 | 21.90% |
| DAL240119P00050000 | 2023-03-31 11:57AM EDT | 50.00 | 15.10 | 15.50 | 15.85 | 0.00 | - | 5 | 0 | 59.03% |
| DAL240119P00052500 | 2023-03-13 12:16PM EDT | 52.50 | 16.35 | 18.55 | 18.90 | 0.00 | - | 11 | 0 | 68.34% |
| DAL240119P00055000 | 2023-01-26 10:34AM EDT | 55.00 | 15.70 | 17.55 | 17.80 | 0.00 | - | 4 | 0 | 34.18% |
| DAL240119P00060000 | 2023-04-27 11:34AM EDT | 60.00 | 26.95 | 24.00 | 24.30 | 0.00 | - | 1 | 0 | 58.77% |
| DAL240119P00065000 | 2023-04-21 9:40AM EDT | 65.00 | 31.00 | 29.15 | 29.60 | 0.00 | - | 1 | 4 | 67.11% |
