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
42.17-0.10 (-0.24%)
收市:03:59PM EST
價內期權
認購期權範圍2024年6月21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
DAL240621C000180002024-02-02 9:59AM EST18.0021.7524.2524.450.00-111985.55%
DAL240621C000200002024-02-22 10:42AM EST20.0022.1522.3022.450.00-842977.83%
DAL240621C000210002024-02-22 10:51AM EST21.0021.2521.3521.500.00-117876.47%
DAL240621C000220002024-02-15 10:46AM EST22.0019.3020.3520.500.00-119871.97%
DAL240621C000230002024-02-15 1:16PM EST23.0018.4519.4019.550.00-257670.31%
DAL240621C000240002024-02-16 2:55PM EST24.0016.7017.2519.550.00-315562.31%
DAL240621C000250002024-02-12 1:45PM EST25.0016.2517.4517.600.00-111,05564.16%
DAL240621C000270002024-02-14 1:04PM EST27.0014.2014.5516.600.00-316258.06%
DAL240621C000280002024-02-22 10:17AM EST28.0014.4013.6015.650.00-582355.86%
DAL240621C000290002024-02-23 2:43PM EST29.0013.2012.7014.350.00-68869.63%
DAL240621C000300002024-02-22 10:20AM EST30.0012.5311.9013.450.00-392067.04%
DAL240621C000310002024-02-26 2:25PM EST31.0011.5511.7011.850.00-412050.24%
DAL240621C000320002024-03-01 3:08PM EST32.0010.8010.8010.90-0.05-0.46%73,65047.46%
DAL240621C000330002024-02-22 10:29AM EST33.009.819.8510.000.00-497945.63%
DAL240621C000340002024-02-29 12:01PM EST34.009.059.009.050.00-370442.68%
DAL240621C000350002024-03-01 9:49AM EST35.007.758.108.20-0.38-4.67%22,50141.31%
DAL240621C000360002024-02-28 10:07AM EST36.007.207.307.350.00-372039.62%
DAL240621C000370002024-02-29 11:38AM EST37.006.556.506.550.00-21,39938.33%
DAL240621C000380002024-03-01 1:46PM EST38.005.655.705.85+0.10+1.80%672137.96%
DAL240621C000390002024-03-01 11:57AM EST39.004.955.055.10-0.10-1.98%51,58036.50%
DAL240621C000400002024-03-01 1:46PM EST40.004.304.354.45-0.20-4.44%473,86735.77%
DAL240621C000410002024-03-01 11:21AM EST41.003.703.753.85-0.35-8.64%31,47635.13%
DAL240621C000420002024-03-01 2:16PM EST42.003.153.203.25-0.15-4.55%2247,58033.99%
DAL240621C000430002024-03-01 2:52PM EST43.002.682.722.75-0.16-5.63%452,17133.40%
DAL240621C000450002024-03-01 2:49PM EST45.001.861.881.91-0.05-2.62%53115,29732.37%
DAL240621C000470002024-03-01 12:43PM EST47.001.181.261.29-0.13-9.92%804,35531.74%
DAL240621C000500002024-03-01 2:52PM EST50.000.630.630.67-0.06-8.70%489,30030.96%
DAL240621C000525002024-03-01 9:43AM EST52.500.320.350.39-0.10-23.81%51,91930.96%
DAL240621C000550002024-03-01 9:47AM EST55.000.180.190.22-0.04-18.18%698130.96%
DAL240621C000575002024-02-26 10:47AM EST57.500.130.000.140.00-975931.84%
DAL240621C000600002024-03-01 12:32PM EST60.000.080.060.14-0.02-20.00%2002,12435.25%
DAL240621C000650002024-02-29 11:13AM EST65.000.050.000.080.00-2481237.89%
DAL240621C000700002024-03-01 9:54AM EST70.000.030.020.10+0.01+50.00%101,10544.53%
認沽盤範圍2024年6月21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
DAL240621P000180002024-01-24 12:07PM EST18.000.020.000.210.00-2,0001,85777.34%
DAL240621P000200002024-02-22 3:14PM EST20.000.040.000.000.00-282925.00%
DAL240621P000210002024-01-26 3:53PM EST21.000.040.000.240.00-4334466.02%
DAL240621P000220002024-02-23 10:19AM EST22.000.040.000.000.00-5011125.00%
DAL240621P000230002024-02-05 3:09PM EST23.000.090.000.000.00-251725.00%
DAL240621P000240002024-02-05 3:09PM EST24.000.150.000.000.00-25825.00%
DAL240621P000250002024-02-23 9:30AM EST25.000.060.000.000.00-11,70225.00%
DAL240621P000270002024-03-01 1:53PM EST27.000.040.060.15-0.06-60.00%129846.48%
DAL240621P000280002024-02-22 9:30AM EST28.000.160.000.000.00-101,14312.50%
DAL240621P000290002024-02-29 2:41PM EST29.000.140.000.000.00-21,32212.50%
DAL240621P000300002024-02-27 11:12AM EST30.000.010.000.000.00-88,51312.50%
DAL240621P000310002024-02-29 12:03PM EST31.000.210.210.230.00-205,95137.35%
DAL240621P000320002024-03-01 12:33PM EST32.000.290.270.29+0.02+7.41%404,60236.23%
DAL240621P000330002024-03-01 2:50PM EST33.000.350.340.36-0.01-2.78%12,01235.01%
DAL240621P000340002024-03-01 12:23PM EST34.000.460.430.45+0.02+4.55%1086233.89%
DAL240621P000350002024-03-01 2:50PM EST35.000.560.540.57+0.04+7.69%24,26232.98%
DAL240621P000360002024-03-01 1:31PM EST36.000.760.700.72+0.06+8.57%348932.15%
DAL240621P000370002024-03-01 1:27PM EST37.000.950.880.91+0.04+4.40%133,09931.45%
DAL240621P000380002024-03-01 12:09PM EST38.001.151.111.14+0.09+8.49%83,14330.76%
DAL240621P000390002024-03-01 1:07PM EST39.001.481.391.42+0.15+11.28%31,11230.18%
DAL240621P000400002024-03-01 2:40PM EST40.001.761.701.73+0.07+4.14%1343,53329.35%
DAL240621P000410002024-02-29 3:59PM EST41.002.042.082.120.00-2193328.86%
DAL240621P000420002024-02-29 2:25PM EST42.002.492.532.560.00-8131,43828.30%
DAL240621P000430002024-02-29 10:57AM EST43.002.943.003.100.00-2237828.17%
DAL240621P000450002024-02-29 2:18PM EST45.004.124.204.300.00-479527.34%
DAL240621P000470002024-02-13 10:49AM EST47.007.855.555.700.00-10327726.27%
DAL240621P000500002024-03-01 9:36AM EST50.008.408.008.15-1.35-13.85%63724.41%
DAL240621P000525002024-02-27 9:38AM EST52.5010.479.6511.150.00-2038.70%
DAL240621P000550002024-02-22 3:32PM EST55.0013.0012.2512.950.00-1027.05%
DAL240621P000575002023-07-13 1:55PM EST57.5010.6513.5013.650.00--10.00%
DAL240621P000600002024-02-07 1:01PM EST60.0020.0516.5018.600.00-1051.66%
DAL240621P000650002023-07-20 9:39AM EST65.0017.2723.3523.750.00-1058.30%
DAL240621P000700002023-10-18 9:58AM EST70.0036.9031.6536.400.00-10138.77%