DAL - Delta Air Lines, Inc.
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117C00015000 | 2023-05-17 1:49PM EDT | 15.00 | 22.65 | 22.50 | 22.95 | 0.00 | - | 6 | 36 | 71.73% |
| DAL250117C00018000 | 2023-04-26 1:40PM EDT | 18.00 | 17.55 | 20.10 | 20.60 | 0.00 | - | 20 | 26 | 66.85% |
| DAL250117C00020000 | 2023-05-24 3:28PM EDT | 20.00 | 17.80 | 18.50 | 19.00 | 0.00 | - | 5 | 87 | 63.24% |
| DAL250117C00023000 | 2023-05-01 9:36AM EDT | 23.00 | 14.80 | 16.25 | 16.65 | 0.00 | - | 1 | 13 | 58.67% |
| DAL250117C00025000 | 2023-05-26 2:24PM EDT | 25.00 | 14.85 | 14.80 | 15.15 | +0.90 | +6.45% | 2 | 339 | 55.91% |
| DAL250117C00028000 | 2023-05-09 10:13AM EDT | 28.00 | 11.20 | 12.75 | 13.20 | 0.00 | - | 25 | 926 | 52.97% |
| DAL250117C00030000 | 2023-05-26 2:27PM EDT | 30.00 | 11.52 | 11.40 | 11.80 | -0.01 | -0.09% | 2 | 1,642 | 50.39% |
| DAL250117C00032000 | 2023-05-26 10:50AM EDT | 32.00 | 10.55 | 10.25 | 10.55 | +0.23 | +2.23% | 90 | 1,407 | 49.61% |
| DAL250117C00035000 | 2023-05-26 3:46PM EDT | 35.00 | 8.61 | 8.50 | 8.80 | +0.71 | +8.99% | 2 | 841 | 46.72% |
| DAL250117C00037000 | 2023-05-26 9:47AM EDT | 37.00 | 7.70 | 7.45 | 7.85 | +0.80 | +11.59% | 1 | 274 | 45.66% |
| DAL250117C00040000 | 2023-05-26 11:52AM EDT | 40.00 | 6.30 | 6.10 | 6.50 | +0.55 | +9.57% | 1 | 7,449 | 43.86% |
| DAL250117C00042000 | 2023-05-24 2:37PM EDT | 42.00 | 4.90 | 5.30 | 5.60 | 0.00 | - | 47 | 2,813 | 42.25% |
| DAL250117C00045000 | 2023-05-26 9:35AM EDT | 45.00 | 4.55 | 4.30 | 4.55 | +0.50 | +12.35% | 1 | 1,302 | 40.86% |
| DAL250117C00047000 | 2023-05-11 9:52AM EDT | 47.00 | 2.77 | 3.70 | 3.95 | 0.00 | - | 1 | 176 | 40.09% |
| DAL250117C00050000 | 2023-05-26 1:52PM EDT | 50.00 | 3.05 | 3.00 | 3.20 | -0.19 | -5.86% | 6 | 3,246 | 39.20% |
| DAL250117C00055000 | 2023-05-24 12:06PM EDT | 55.00 | 1.85 | 2.02 | 2.18 | 0.00 | - | 1 | 899 | 37.66% |
| DAL250117C00060000 | 2023-05-24 11:13AM EDT | 60.00 | 1.22 | 1.35 | 1.51 | 0.00 | - | 2 | 272 | 36.82% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117P00015000 | 2023-05-25 11:24AM EDT | 15.00 | 0.72 | 0.56 | 0.77 | 0.00 | - | 2 | 245 | 52.00% |
| DAL250117P00018000 | 2023-05-24 2:26PM EDT | 18.00 | 1.10 | 0.96 | 1.02 | 0.00 | - | 214 | 626 | 48.34% |
| DAL250117P00020000 | 2023-05-02 12:51PM EDT | 20.00 | 1.31 | 1.17 | 1.31 | 0.00 | - | 289 | 414 | 46.12% |
| DAL250117P00023000 | 2023-05-02 1:22PM EDT | 23.00 | 1.86 | 1.65 | 1.82 | 0.00 | - | 258 | 664 | 42.82% |
| DAL250117P00025000 | 2023-05-26 11:53AM EDT | 25.00 | 2.15 | 2.09 | 2.14 | -0.24 | -10.04% | 48 | 4,805 | 40.04% |
| DAL250117P00028000 | 2023-05-22 11:00AM EDT | 28.00 | 2.88 | 2.75 | 2.89 | 0.00 | - | 589 | 2,821 | 37.48% |
| DAL250117P00030000 | 2023-05-25 1:17PM EDT | 30.00 | 3.60 | 3.35 | 3.50 | 0.00 | - | 1 | 2,705 | 35.97% |
| DAL250117P00032000 | 2023-05-24 2:49PM EDT | 32.00 | 4.50 | 4.05 | 4.20 | 0.00 | - | 199 | 4,264 | 34.57% |
| DAL250117P00035000 | 2023-05-26 10:58AM EDT | 35.00 | 5.20 | 5.20 | 5.35 | -0.55 | -9.57% | 20 | 2,220 | 32.15% |
| DAL250117P00037000 | 2023-05-23 3:26PM EDT | 37.00 | 6.10 | 6.10 | 6.25 | 0.00 | - | 104 | 1,380 | 30.68% |
| DAL250117P00040000 | 2023-05-22 9:59AM EDT | 40.00 | 7.85 | 7.60 | 7.80 | 0.00 | - | 5 | 3,170 | 28.57% |
| DAL250117P00042000 | 2023-04-26 1:49PM EDT | 42.00 | 10.50 | 8.70 | 9.30 | 0.00 | - | 1 | 254 | 29.04% |
| DAL250117P00045000 | 2023-05-11 9:47AM EDT | 45.00 | 12.60 | 10.65 | 10.90 | 0.00 | - | 7 | 354 | 24.92% |
| DAL250117P00047000 | 2023-03-31 11:36AM EDT | 47.00 | 13.15 | 13.15 | 13.50 | 0.00 | - | 1 | 16 | 31.03% |
| DAL250117P00050000 | 2023-04-25 10:04AM EDT | 50.00 | 16.30 | 15.05 | 15.25 | 0.00 | - | 1 | 138 | 25.76% |
| DAL250117P00060000 | 2023-04-13 2:20PM EDT | 60.00 | 26.45 | 26.40 | 27.20 | 0.00 | - | 2 | 0 | 47.77% |
