香港股市 將收市,收市時間:2 小時 26 分鐘

Delta Air Lines, Inc. (DAL)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
43.44+0.32 (+0.74%)
收市:04:00PM EDT
43.36 -0.08 (-0.18%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年3月22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
DAL240322C000250002024-03-15 2:38PM EDT25.0018.0917.4518.550.00--13279.69%
DAL240322C000280002024-03-14 3:49PM EDT28.0015.1014.5015.600.00--6245.70%
DAL240322C000290002024-03-14 3:49PM EDT29.0014.1014.1514.550.00--6213.28%
DAL240322C000300002024-03-13 12:12PM EDT30.0014.2512.5014.500.00-151178.13%
DAL240322C000320002024-02-28 4:53PM EDT32.0010.1011.4011.550.00-101139.06%
DAL240322C000330002024-03-18 10:37AM EDT33.0010.209.9010.55+1.24+13.84%55153.91%
DAL240322C000350002024-03-13 12:57PM EDT35.009.358.408.750.00-139131.64%
DAL240322C000360002024-03-14 2:14PM EDT36.007.066.507.550.00-43112.50%
DAL240322C000365002024-03-13 12:51PM EDT36.507.956.157.050.00-1156105.86%
DAL240322C000370002024-03-13 2:06PM EDT37.007.305.857.500.00-151119.34%
DAL240322C000375002024-03-14 3:59PM EDT37.505.655.056.700.00-78164.65%
DAL240322C000380002024-03-15 12:12PM EDT38.005.305.156.500.00-111121.09%
DAL240322C000385002024-03-18 10:57AM EDT38.504.814.905.05+0.16+3.44%2162.50%
DAL240322C000390002024-03-18 12:35PM EDT39.004.104.455.450.00-1198115.82%
DAL240322C000395002024-03-11 1:30PM EDT39.502.853.104.100.00-171772.66%
DAL240322C000400002024-03-18 3:21PM EDT40.003.653.454.00+0.46+14.42%647978.71%
DAL240322C000405002024-03-14 9:38AM EDT40.503.302.773.950.00-18482.03%
DAL240322C000410002024-03-18 10:41AM EDT41.002.302.312.59+0.02+0.88%1111950.00%
DAL240322C000415002024-03-18 10:47AM EDT41.501.841.972.11+0.01+0.55%4842144.34%
DAL240322C000420002024-03-18 3:21PM EDT42.001.761.591.65+0.41+30.37%12266939.75%
DAL240322C000425002024-03-18 3:54PM EDT42.501.161.191.25+0.08+7.41%18878837.89%
DAL240322C000430002024-03-18 3:50PM EDT43.000.840.860.89+0.06+7.69%3061,18435.84%
DAL240322C000435002024-03-18 3:59PM EDT43.500.600.580.61+0.08+15.38%35787935.25%
DAL240322C000440002024-03-18 3:59PM EDT44.000.390.370.40+0.04+11.43%5531,92335.16%
DAL240322C000445002024-03-18 3:56PM EDT44.500.220.220.240.00-61466834.57%
DAL240322C000450002024-03-18 3:55PM EDT45.000.120.120.140.00-25859734.57%
DAL240322C000455002024-03-18 3:54PM EDT45.500.070.060.08-0.03-30.00%42764934.96%
DAL240322C000460002024-03-18 3:40PM EDT46.000.040.030.04-0.02-33.33%8443934.77%
DAL240322C000465002024-03-18 2:44PM EDT46.500.020.010.02-0.02-50.00%75035.16%
DAL240322C000470002024-03-15 12:51PM EDT47.000.030.000.230.00-124656.64%
DAL240322C000475002024-03-18 10:13AM EDT47.500.020.000.05-0.07-77.78%16651.56%
DAL240322C000480002024-03-18 9:39AM EDT48.000.010.000.01-0.01-50.00%1676043.75%
DAL240322C000490002024-03-07 11:31AM EDT49.000.070.000.030.00-117453.91%
DAL240322C000495002024-03-14 11:44AM EDT49.500.020.000.030.00--2257.81%
DAL240322C000500002024-03-06 12:42PM EDT50.000.040.000.010.00-1041553.13%
DAL240322C000510002024-03-06 12:43PM EDT51.000.030.000.750.00-190175130.08%
DAL240322C000550002024-03-18 10:37AM EDT55.000.250.000.03+0.18+257.14%5595.31%
認沽盤範圍2024年3月22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
DAL240322P000300002024-02-13 12:15PM EDT30.000.040.000.020.00--75140.63%
DAL240322P000310002024-02-14 4:10PM EDT31.000.040.000.750.00-8025239.06%
DAL240322P000320002024-02-14 4:10PM EDT32.000.060.000.240.00-8026171.09%
DAL240322P000330002024-02-13 3:02PM EDT33.000.120.000.020.00--5106.25%
DAL240322P000340002024-03-11 12:24PM EDT34.000.030.000.030.00-20198101.56%
DAL240322P000350002024-03-12 1:39PM EDT35.000.010.000.030.00-6220390.63%
DAL240322P000360002024-03-15 9:37AM EDT36.000.020.000.030.00-25180.47%
DAL240322P000365002024-03-13 11:13AM EDT36.500.010.000.030.00-43044075.00%
DAL240322P000370002024-03-18 12:37PM EDT37.000.010.000.010.00-622760.94%
DAL240322P000375002024-03-15 10:02AM EDT37.500.060.000.010.00-6641956.25%
DAL240322P000380002024-03-18 10:43AM EDT38.000.020.000.01-0.01-33.33%244951.56%
DAL240322P000385002024-03-15 3:32PM EDT38.500.050.000.230.00-202480.08%
DAL240322P000390002024-03-18 10:42AM EDT39.000.020.010.03+0.01+100.00%31,14152.34%
DAL240322P000395002024-03-18 10:42AM EDT39.500.020.000.03-0.03-60.00%5010350.00%
DAL240322P000400002024-03-18 12:10PM EDT40.000.020.000.03-0.02-50.00%462,69344.53%
DAL240322P000405002024-03-18 3:54PM EDT40.500.020.020.03-0.04-66.67%5716139.06%
DAL240322P000410002024-03-18 3:20PM EDT41.000.030.030.05-0.07-70.00%7673037.11%
DAL240322P000415002024-03-18 3:54PM EDT41.500.070.060.08-0.09-56.25%20127035.16%
DAL240322P000420002024-03-18 3:58PM EDT42.000.130.120.14-0.14-51.85%43372333.99%
DAL240322P000425002024-03-18 3:55PM EDT42.500.230.220.24-0.18-43.90%3851,25333.20%
DAL240322P000430002024-03-18 3:50PM EDT43.000.390.370.40-0.19-32.76%35454332.91%
DAL240322P000435002024-03-18 3:54PM EDT43.500.640.580.62-0.24-27.27%5370032.42%
DAL240322P000440002024-03-18 3:43PM EDT44.000.900.880.92-0.28-23.73%7214232.81%
DAL240322P000445002024-03-18 10:51AM EDT44.501.411.211.27-0.16-10.19%21,08032.42%
DAL240322P000450002024-03-18 12:02PM EDT45.001.921.581.84-0.28-12.73%101645.51%
DAL240322P000455002024-03-18 11:00AM EDT45.502.291.852.14+0.62+37.13%2534.96%
DAL240322P000460002024-03-14 11:08AM EDT46.003.152.492.830.00--559.57%
DAL240322P000465002024-03-18 10:19AM EDT46.503.353.003.10-0.80-19.28%31239.84%
DAL240322P000475002024-03-12 11:37AM EDT47.505.253.804.100.00--249.22%
DAL240322P000480002024-03-11 9:42AM EDT48.005.804.204.600.00-762953.91%
DAL240322P000485002024-03-13 11:41AM EDT48.504.554.055.100.00--1358.59%
DAL240322P000490002024-03-18 10:08AM EDT49.005.955.255.60+0.30+5.31%2662.89%
DAL240322P000500002024-03-13 12:46PM EDT50.005.656.356.600.00-101071.09%
DAL240322P000510002024-03-15 11:42AM EDT51.007.657.457.600.00-2279.69%
DAL240322P000530002024-03-15 11:42AM EDT53.009.658.909.600.00--494.53%
DAL240322P000550002024-03-14 12:34PM EDT55.0012.1010.5512.550.00--0228.13%