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
42.16-0.11 (-0.26%)
收市:03:59PM EST
41.82 -0.34 (-0.81%)
收市後: 04:08PM EST
價內期權
認購期權範圍2024年3月15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
DAL240315C000200002024-02-22 9:50AM EST20.0021.8521.1023.250.00-11143.75%
DAL240315C000230002024-02-22 9:41AM EST23.0018.6019.1020.200.00-41213.87%
DAL240315C000250002024-02-27 11:01AM EST25.0017.2017.1017.450.00-17139.45%
DAL240315C000280002024-02-28 10:45AM EST28.0014.1514.1514.250.00-914095.31%
DAL240315C000300002024-03-01 1:41PM EST30.0012.2012.1012.25+0.08+0.66%831,95470.31%
DAL240315C000310002024-02-21 3:17PM EST31.009.6010.7511.750.00--384.77%
DAL240315C000320002024-02-21 2:15PM EST32.008.7510.1511.650.00--21130.37%
DAL240315C000330002024-02-28 9:30AM EST33.008.409.159.250.00-13,70460.55%
DAL240315C000340002024-02-29 2:27PM EST34.008.328.008.550.00-52,38766.02%
DAL240315C000345002024-02-22 2:56PM EST34.507.607.657.800.00-181855.66%
DAL240315C000350002024-03-01 1:04PM EST35.006.937.157.40-0.74-9.65%92,07358.59%
DAL240315C000355002024-02-23 10:34AM EST35.506.256.657.150.00-4465.82%
DAL240315C000360002024-03-01 10:34AM EST36.006.156.156.400.00-51,63351.37%
DAL240315C000365002024-03-01 2:22PM EST36.505.605.655.80+1.30+30.23%11350.10%
DAL240315C000370002024-03-01 3:47PM EST37.005.255.205.65-0.05-0.94%82,74155.18%
DAL240315C000375002024-02-20 9:36AM EST37.504.604.704.80+1.63+54.88%5142.77%
DAL240315C000380002024-03-01 1:47PM EST38.004.134.104.35-0.15-3.50%76,60642.38%
DAL240315C000385002024-02-27 3:51PM EST38.503.703.754.100.00-103551.27%
DAL240315C000390002024-03-01 1:41PM EST39.003.133.253.40-0.63-16.76%491,74237.21%
DAL240315C000395002024-03-01 11:56AM EST39.502.722.872.97-0.35-11.40%21236.33%
DAL240315C000400002024-03-01 3:47PM EST40.002.522.442.56+0.02+0.80%814,64735.45%
DAL240315C000405002024-03-01 11:20AM EST40.501.992.082.15-0.03-1.49%67533.89%
DAL240315C000410002024-03-01 3:44PM EST41.001.761.751.78-0.11-5.88%353,89932.86%
DAL240315C000415002024-03-01 3:48PM EST41.501.441.431.46+0.05+3.60%28248132.47%
DAL240315C000420002024-03-01 3:49PM EST42.001.131.181.18-0.06-5.04%3027,39732.28%
DAL240315C000425002024-03-01 3:49PM EST42.500.910.920.95+0.03+3.41%26471432.47%
DAL240315C000430002024-03-01 2:58PM EST43.000.670.710.74-0.11-14.10%1,17222,33032.23%
DAL240315C000435002024-03-01 3:44PM EST43.500.520.530.57-0.01-1.89%2391532.18%
DAL240315C000440002024-03-01 3:44PM EST44.000.420.390.43-0.01-2.33%2,5784,30432.08%
DAL240315C000445002024-03-01 3:31PM EST44.500.270.290.33-0.06-18.18%422832.42%
DAL240315C000450002024-03-01 3:36PM EST45.000.220.220.25-0.01-4.35%4644,06432.81%
DAL240315C000460002024-03-01 1:25PM EST46.000.100.130.15-0.03-23.08%103,52034.08%
DAL240315C000470002024-03-01 12:29PM EST47.000.070.060.09-0.01-12.50%281,27535.35%
DAL240315C000480002024-03-01 3:27PM EST48.000.060.020.12-0.01-14.29%5772343.16%
DAL240315C000490002024-02-23 10:34AM EST49.000.050.000.000.00-10064125.00%
DAL240315C000500002024-03-01 2:12PM EST50.000.020.010.04-0.02-50.00%4918,13343.36%
DAL240315C000525002024-02-21 12:56PM EST52.500.020.000.000.00-11,61425.00%
DAL240315C000550002024-02-22 12:23PM EST55.000.020.000.020.00-488752.34%
DAL240315C000575002024-02-12 10:15AM EST57.500.010.000.000.00-20033925.00%
DAL240315C000600002024-02-29 2:43PM EST60.000.020.000.000.00-12,52250.00%
DAL240315C000650002023-12-19 11:22AM EST65.000.080.000.200.00-2202107.42%
DAL240315C000700002024-01-25 1:00PM EST70.000.020.000.020.00-131592.19%
認沽盤範圍2024年3月15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
DAL240315P000200002024-01-25 10:28AM EST20.000.010.000.020.00-1193137.50%
DAL240315P000230002024-01-30 1:34PM EST23.000.020.000.020.00-5192114.06%
DAL240315P000250002024-02-23 3:34PM EST25.000.010.000.000.00-16,16150.00%
DAL240315P000280002024-02-23 11:12AM EST28.000.010.000.000.00-1879750.00%
DAL240315P000300002024-02-29 2:39PM EST30.000.020.000.030.00-154,36170.31%
DAL240315P000330002024-03-01 2:13PM EST33.000.040.000.08+0.02+100.00%46,48660.94%
DAL240315P000340002024-02-29 3:49PM EST34.000.050.010.25+0.04+400.00%12,56867.58%
DAL240315P000345002024-02-21 3:45PM EST34.500.090.000.000.00--8525.00%
DAL240315P000350002024-02-29 3:18PM EST35.000.010.000.100.00-1526,67050.00%
DAL240315P000355002024-02-26 10:25AM EST35.500.030.000.080.00-16550.98%
DAL240315P000360002024-03-01 3:38PM EST36.000.050.030.04+0.02+66.67%73,22741.80%
DAL240315P000365002024-02-23 11:31AM EST36.500.080.000.000.00-1016712.50%
DAL240315P000370002024-03-01 3:06PM EST37.000.050.040.070.00-342,80639.65%
DAL240315P000375002024-02-27 10:19AM EST37.500.080.050.080.00-14637.50%
DAL240315P000380002024-03-01 3:41PM EST38.000.090.080.10+0.01+12.50%1026,25135.94%
DAL240315P000385002024-03-01 9:36AM EST38.500.110.100.130.00-16034.57%
DAL240315P000390002024-03-01 3:49PM EST39.000.150.140.17-0.01-6.25%284,00033.40%
DAL240315P000395002024-03-01 1:19PM EST39.500.230.200.25+0.03+15.00%497233.50%
DAL240315P000400002024-03-01 3:44PM EST40.000.290.280.320.00-343,97832.23%
DAL240315P000405002024-03-01 1:10PM EST40.500.450.390.43+0.06+15.38%8747031.74%
DAL240315P000410002024-03-01 3:48PM EST41.000.560.540.58-0.03-5.08%547,87331.54%
DAL240315P000415002024-03-01 3:46PM EST41.500.740.720.75-0.01-1.33%27531830.96%
DAL240315P000420002024-03-01 3:50PM EST42.000.980.960.99+0.04+4.26%3594,70731.40%
DAL240315P000425002024-03-01 3:50PM EST42.501.231.221.23-0.02-1.60%1781,11430.71%
DAL240315P000430002024-03-01 10:00AM EST43.001.641.491.52+0.26+18.84%481230.42%
DAL240315P000435002024-02-29 10:27AM EST43.501.681.811.880.00-289531.20%
DAL240315P000440002024-03-01 2:22PM EST44.002.302.182.23+0.03+1.32%936330.66%
DAL240315P000445002024-03-01 2:22PM EST44.502.712.592.68-0.17-5.90%53832.86%
DAL240315P000450002024-02-28 11:21AM EST45.003.152.983.100.00-23617133.20%
DAL240315P000460002024-02-23 10:54AM EST46.004.303.904.600.00-53160.64%
DAL240315P000470002024-02-28 10:05AM EST47.005.104.704.950.00-41037.11%
DAL240315P000480002024-02-13 10:15AM EST48.008.605.856.550.00-38058.01%
DAL240315P000490002024-02-26 9:55AM EST49.006.906.807.450.00-18959.86%
DAL240315P000500002024-02-26 10:14AM EST50.008.107.808.050.00-5060.55%
DAL240315P000525002024-02-07 1:41PM EST52.5012.5010.3510.450.00-1057.03%
DAL240315P000550002024-02-22 9:54AM EST55.0012.9012.2513.800.00-4082.03%
DAL240315P000575002024-02-22 10:53AM EST57.5015.6014.9516.050.00-3089.65%
DAL240315P000600002024-01-25 12:06PM EST60.0020.5017.6019.100.00-40127.44%
DAL240315P000650002024-01-12 3:42PM EST65.0026.6522.5526.050.00--0196.97%
DAL240315P000700002024-01-12 3:48PM EST70.0031.6528.8029.700.00--0215.04%