香港股市 已收市

Delta Air Lines, Inc. (DAL)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
31.59-0.55 (-1.71%)
收市價: 04:00PM EDT
31.62 +0.03 (+0.09%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2023年3月31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
DAL230331C000200002023-03-15 9:47AM EDT20.0013.9511.5011.750.00--4157.03%
DAL230331C000250002023-03-24 1:41PM EDT25.006.506.506.75-3.70-36.27%1987.50%
DAL230331C000270002023-03-24 11:06AM EDT27.004.504.554.90-1.65-26.83%72983.40%
DAL230331C000280002023-03-24 3:59PM EDT28.003.703.603.75-2.28-38.13%141060.74%
DAL230331C000290002023-03-24 3:17PM EDT29.002.722.702.83-2.23-45.05%185757.62%
DAL230331C000300002023-03-24 3:24PM EDT30.001.901.831.93-0.69-26.64%468050.59%
DAL230331C000310002023-03-24 3:45PM EDT31.001.151.071.12-0.47-29.01%2348545.70%
DAL230331C000320002023-03-24 3:59PM EDT32.000.540.510.54-0.38-41.30%84619341.41%
DAL230331C000325002023-03-24 3:49PM EDT32.500.370.320.37-0.23-38.33%24225041.60%
DAL230331C000330002023-03-24 3:59PM EDT33.000.220.200.22-0.30-57.69%1,77741740.04%
DAL230331C000335002023-03-24 3:59PM EDT33.500.130.120.14-0.16-55.17%24488240.63%
DAL230331C000340002023-03-24 2:40PM EDT34.000.080.070.09-0.10-55.56%2671,11841.60%
DAL230331C000345002023-03-24 2:17PM EDT34.500.050.040.06-0.07-58.33%551,09042.97%
DAL230331C000350002023-03-24 3:57PM EDT35.000.040.030.04-0.03-42.86%7772744.14%
DAL230331C000355002023-03-24 3:25PM EDT35.500.030.020.03-0.01-25.00%1229446.48%
DAL230331C000360002023-03-24 3:41PM EDT36.000.020.010.02-0.01-33.33%634647.66%
DAL230331C000365002023-03-22 3:57PM EDT36.500.040.010.030.00-314351.56%
DAL230331C000370002023-03-23 2:58PM EDT37.000.020.000.030.00-1816453.13%
DAL230331C000375002023-03-22 3:08PM EDT37.500.020.000.030.00-63257.81%
DAL230331C000380002023-03-24 2:17PM EDT38.000.010.000.02-0.01-50.00%620557.81%
DAL230331C000385002023-03-23 2:54PM EDT38.500.030.000.030.00-753964.84%
DAL230331C000390002023-03-22 2:04PM EDT39.000.010.000.02-0.07-87.50%359264.06%
DAL230331C000395002023-03-20 10:02AM EDT39.500.030.000.020.00-214968.75%
DAL230331C000400002023-03-24 2:37PM EDT40.000.010.000.02-0.01-50.00%149071.88%
DAL230331C000405002023-03-21 12:08PM EDT40.500.010.000.020.00-1575.00%
DAL230331C000410002023-03-24 3:57PM EDT41.000.010.010.020.00-1244381.25%
DAL230331C000420002023-03-24 3:42PM EDT42.000.020.000.02-0.01-33.33%140884.38%
DAL230331C000425002023-03-16 2:18PM EDT42.500.020.000.020.00--287.50%
DAL230331C000430002023-03-23 10:22AM EDT43.000.010.000.030.00-1322493.75%
DAL230331C000440002023-03-15 10:15AM EDT44.000.010.000.030.00-146100.00%
DAL230331C000450002023-03-23 10:04AM EDT45.000.020.000.030.00-2147106.25%
DAL230331C000460002023-03-21 2:54PM EDT46.000.010.000.020.00-260106.25%
DAL230331C000470002023-03-09 12:51PM EDT47.000.030.000.030.00-20028117.19%
認沽盤範圍2023年3月31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
DAL230331P000250002023-03-24 3:04PM EDT25.000.020.010.030.00-1595480.47%
DAL230331P000270002023-03-24 1:59PM EDT27.000.070.040.06+0.05+250.00%142566.80%
DAL230331P000280002023-03-24 3:38PM EDT28.000.080.070.09+0.01+14.29%988059.77%
DAL230331P000290002023-03-24 3:33PM EDT29.000.130.120.15-0.01-7.14%758453.13%
DAL230331P000300002023-03-24 3:57PM EDT30.000.240.230.26+0.04+20.00%1,68735148.24%
DAL230331P000310002023-03-24 3:55PM EDT31.000.500.460.50+0.16+47.06%23033243.95%
DAL230331P000320002023-03-24 3:44PM EDT32.000.890.870.93+0.20+28.99%56198840.23%
DAL230331P000325002023-03-24 3:58PM EDT32.501.201.211.25+0.19+18.81%14767539.75%
DAL230331P000330002023-03-24 3:58PM EDT33.001.591.571.63+0.40+33.61%10249540.04%
DAL230331P000335002023-03-24 2:33PM EDT33.502.121.962.10+0.41+23.98%3899045.12%
DAL230331P000340002023-03-24 2:21PM EDT34.002.572.412.54+0.63+32.47%2831846.09%
DAL230331P000345002023-03-24 3:55PM EDT34.502.922.873.00+0.34+13.18%78447.27%
DAL230331P000350002023-03-24 3:49PM EDT35.003.393.353.50+0.60+21.51%9036053.13%
DAL230331P000355002023-03-24 1:26PM EDT35.504.153.854.00+1.87+82.02%23458.40%
DAL230331P000360002023-03-24 2:00PM EDT36.004.654.304.50+0.95+25.68%2861063.67%
DAL230331P000365002023-03-24 1:07PM EDT36.505.214.755.05+2.06+65.40%211376.17%
DAL230331P000370002023-03-24 1:44PM EDT37.005.595.305.50+0.80+16.70%255873.44%
DAL230331P000375002023-03-24 12:15PM EDT37.506.245.806.05+1.34+27.35%41757.81%
DAL230331P000380002023-03-23 3:53PM EDT38.005.756.256.550.00-917291.41%
DAL230331P000385002023-03-23 9:53AM EDT38.507.056.807.05+1.70+31.78%1964.84%
DAL230331P000390002023-03-22 1:09PM EDT39.005.657.307.650.00-10085.94%
DAL230331P000395002023-03-24 1:20PM EDT39.508.287.808.05+1.98+31.43%11371.88%
DAL230331P000400002023-03-21 1:57PM EDT40.006.008.258.600.00-7075.00%
DAL230331P000405002023-03-20 10:10AM EDT40.507.338.709.150.00-1078.13%
DAL230331P000420002023-03-23 1:19PM EDT42.009.5510.1510.550.00-16126.56%
DAL230331P000430002023-03-22 11:13AM EDT43.009.5011.3011.550.00-82395.31%
DAL230331P000440002023-03-15 11:28AM EDT44.0010.5512.3012.600.00--0114.84%
DAL230331P000450002023-03-21 11:51AM EDT45.0011.1013.3013.650.00-10130.47%