Delta Air Lines, Inc. (DAL)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620C00018000 | 2023-03-09 12:43PM EDT | 18.00 | 24.65 | 16.10 | 17.15 | 0.00 | - | 1 | 45 | 57.69% |
| DAL250620C00020000 | 2023-03-17 10:34AM EDT | 20.00 | 16.36 | 15.00 | 15.65 | 0.00 | - | 1 | 78 | 56.20% |
| DAL250620C00023000 | 2023-01-18 2:13PM EDT | 23.00 | 19.80 | 18.65 | 19.70 | 0.00 | - | 3 | 111 | 97.55% |
| DAL250620C00025000 | 2023-03-24 10:33AM EDT | 25.00 | 11.95 | 11.75 | 12.45 | -6.74 | -36.06% | 2 | 43 | 51.12% |
| DAL250620C00028000 | 2023-03-16 12:47PM EDT | 28.00 | 11.85 | 10.00 | 10.60 | 0.00 | - | 2 | 11 | 50.01% |
| DAL250620C00030000 | 2023-03-24 10:39AM EDT | 30.00 | 8.84 | 8.80 | 9.60 | -1.96 | -18.15% | 15 | 137 | 48.82% |
| DAL250620C00032000 | 2023-03-23 2:04PM EDT | 32.00 | 8.75 | 8.00 | 8.45 | 0.00 | - | 20 | 30 | 46.48% |
| DAL250620C00035000 | 2023-03-22 3:36PM EDT | 35.00 | 8.05 | 6.65 | 7.45 | 0.00 | - | 5 | 108 | 46.47% |
| DAL250620C00037000 | 2023-03-17 3:36PM EDT | 37.00 | 6.80 | 5.90 | 6.35 | 0.00 | - | 25 | 104 | 43.77% |
| DAL250620C00040000 | 2023-03-24 11:37AM EDT | 40.00 | 5.00 | 4.85 | 5.50 | -1.10 | -18.03% | 2 | 23 | 43.48% |
| DAL250620C00042000 | 2023-03-22 2:22PM EDT | 42.00 | 5.50 | 4.30 | 4.90 | 0.00 | - | 32 | 35 | 42.77% |
| DAL250620C00045000 | 2023-03-24 10:33AM EDT | 45.00 | 3.75 | 3.50 | 4.05 | -0.40 | -9.64% | 2 | 5 | 41.52% |
| DAL250620C00047000 | 2023-03-15 9:50AM EDT | 47.00 | 4.15 | 3.05 | 3.60 | 0.00 | - | 1 | 5 | 41.00% |
| DAL250620C00050000 | 2023-03-23 1:21PM EDT | 50.00 | 3.00 | 2.51 | 3.00 | 0.00 | - | 10 | 45 | 40.26% |
| DAL250620C00055000 | 2023-03-24 10:43AM EDT | 55.00 | 1.90 | 1.74 | 2.21 | -0.16 | -7.77% | 1 | 22 | 39.25% |
| DAL250620C00060000 | 2023-03-16 12:04PM EDT | 60.00 | 1.79 | 1.25 | 1.59 | 0.00 | - | 3 | 16 | 38.17% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620P00018000 | 2023-03-24 1:55PM EDT | 18.00 | 1.67 | 1.55 | 1.75 | +0.28 | +20.14% | 24 | 32 | 44.97% |
| DAL250620P00020000 | 2023-03-24 1:57PM EDT | 20.00 | 2.12 | 2.00 | 2.15 | +0.22 | +11.58% | 4 | 67 | 42.51% |
| DAL250620P00023000 | 2023-03-24 1:56PM EDT | 23.00 | 2.94 | 2.71 | 2.95 | +1.35 | +84.91% | 2 | 250 | 39.82% |
| DAL250620P00025000 | 2023-02-15 2:11PM EDT | 25.00 | 1.88 | 3.10 | 3.30 | 0.00 | - | 2 | 260 | 36.30% |
| DAL250620P00028000 | 2023-03-24 11:30AM EDT | 28.00 | 4.75 | 4.40 | 4.75 | +0.75 | +18.75% | 260 | 118 | 36.39% |
| DAL250620P00030000 | 2023-03-23 3:20PM EDT | 30.00 | 5.20 | 5.20 | 5.60 | 0.00 | - | 5 | 378 | 35.02% |
| DAL250620P00032000 | 2023-03-14 3:10PM EDT | 32.00 | 4.85 | 6.10 | 6.50 | 0.00 | - | 5 | 157 | 33.51% |
| DAL250620P00035000 | 2023-02-14 12:42PM EDT | 35.00 | 4.96 | 6.65 | 7.05 | 0.00 | - | 2 | 48 | 26.20% |
| DAL250620P00037000 | 2023-03-15 10:17AM EDT | 37.00 | 8.00 | 8.80 | 9.25 | 0.00 | - | 175 | 227 | 30.49% |
| DAL250620P00040000 | 2023-02-14 2:56PM EDT | 40.00 | 6.80 | 9.45 | 9.80 | 0.00 | - | 8 | 32 | 20.64% |
| DAL250620P00042000 | 2023-01-05 3:55PM EDT | 42.00 | 10.85 | 7.50 | 8.00 | 0.00 | - | - | 2 | 0.00% |
| DAL250620P00045000 | 2023-03-10 11:53AM EDT | 45.00 | 10.54 | 14.25 | 15.00 | 0.00 | - | 5 | 5 | 27.11% |
| DAL250620P00047000 | 2023-01-05 11:28AM EDT | 47.00 | 14.25 | 10.05 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| DAL250620P00050000 | 2023-02-03 12:42PM EDT | 50.00 | 12.45 | 12.35 | 12.85 | 0.00 | - | 10 | 12 | 0.00% |
