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
47.90+0.59 (+1.25%)
市場開市。 截至 01:57PM EDT。
價內期權
認購期權範圍2024年3月28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
DAL240328C000250002024-03-26 12:02PM EDT25.0021.1022.9023.050.00-20600.00%
DAL240328C000310002024-03-27 1:21PM EDT31.0015.9516.9017.300.00-11500.00%
DAL240328C000320002024-03-18 10:30AM EDT32.0011.1015.9016.050.00--5392.19%
DAL240328C000330002024-03-27 11:38AM EDT33.0013.6314.9015.050.00-33365.63%
DAL240328C000340002024-03-14 12:23PM EDT34.009.0013.9014.050.00-22340.63%
DAL240328C000350002024-03-25 11:10AM EDT35.0010.0012.9013.100.00-2150332.03%
DAL240328C000360002024-03-25 11:10AM EDT36.009.0011.9012.050.00-66291.41%
DAL240328C000365002024-03-27 11:16AM EDT36.5010.0511.4011.550.00-22279.69%
DAL240328C000370002024-03-15 9:53AM EDT37.006.1510.9011.050.00--2267.19%
DAL240328C000375002024-03-12 10:39AM EDT37.504.8510.4010.550.00--4255.47%
DAL240328C000380002024-03-26 2:17PM EDT38.008.009.9010.050.00-424243.75%
DAL240328C000385002024-03-22 3:12PM EDT38.507.359.409.900.00-13299.61%
DAL240328C000390002024-03-28 11:50AM EDT39.008.828.909.40+1.42+19.19%1281285.94%
DAL240328C000395002024-03-26 11:54AM EDT39.506.508.408.550.00-311209.38%
DAL240328C000400002024-03-28 11:51AM EDT40.007.877.908.05+0.82+11.63%1123197.66%
DAL240328C000405002024-03-28 12:56PM EDT40.507.307.457.55+1.50+25.86%238197.66%
DAL240328C000410002024-03-27 3:57PM EDT41.006.366.907.050.00-5104175.00%
DAL240328C000415002024-03-28 9:37AM EDT41.506.106.406.55+0.25+4.27%1143164.06%
DAL240328C000420002024-03-28 12:52PM EDT42.005.705.906.05+0.55+10.68%29374153.13%
DAL240328C000425002024-03-28 12:31PM EDT42.505.405.405.55+1.90+54.29%851141.41%
DAL240328C000430002024-03-28 1:41PM EDT43.004.954.955.05+0.60+13.89%12574139.06%
DAL240328C000435002024-03-28 1:04PM EDT43.504.374.404.55+1.22+38.73%50283118.75%
DAL240328C000440002024-03-28 1:20PM EDT44.003.903.954.05+0.47+13.70%343,622115.23%
DAL240328C000445002024-03-28 12:03PM EDT44.503.303.403.55+1.13+52.07%7750496.48%
DAL240328C000450002024-03-28 1:38PM EDT45.003.002.973.05+0.60+25.00%1521,46093.75%
DAL240328C000455002024-03-28 12:56PM EDT45.502.302.452.53+0.73+46.50%6176376.95%
DAL240328C000460002024-03-28 1:40PM EDT46.002.011.952.02+0.71+55.04%2061,17763.67%
DAL240328C000465002024-03-28 1:14PM EDT46.501.341.451.53+0.53+65.43%1322,02751.95%
DAL240328C000470002024-03-28 1:19PM EDT47.000.900.961.05+0.36+66.67%4961,50847.27%
DAL240328C000475002024-03-28 1:29PM EDT47.500.440.470.53+0.25+131.58%19415228.71%
DAL240328C000480002024-03-28 1:38PM EDT48.000.100.100.11+0.02+25.00%68920715.43%
DAL240328C000485002024-03-28 12:57PM EDT48.500.020.010.02-0.02-50.00%1492717.97%
DAL240328C000490002024-03-28 1:27PM EDT49.000.010.000.01-0.01-50.00%28291525.00%
DAL240328C000495002024-03-21 3:34PM EDT49.500.040.000.010.00--333.59%
DAL240328C000500002024-03-28 12:20PM EDT50.000.010.000.01-0.01-50.00%133642.19%
DAL240328C000510002024-03-22 1:56PM EDT51.000.030.000.320.00-598102.73%
DAL240328C000520002024-03-07 3:11PM EDT52.000.050.000.750.00-3031162.11%
認沽盤範圍2024年3月28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
DAL240328P000320002024-02-12 12:45PM EDT32.000.110.001.270.00--5617.19%
DAL240328P000330002024-02-20 10:30AM EDT33.000.110.001.150.00-23564.06%
DAL240328P000340002024-03-13 2:42PM EDT34.000.020.000.060.00-397296.88%
DAL240328P000350002024-03-18 2:55PM EDT35.000.020.000.060.00-10219275.00%
DAL240328P000360002024-03-07 3:09PM EDT36.000.030.000.050.00-46195246.88%
DAL240328P000370002024-03-26 10:04AM EDT37.000.010.000.010.00-182187.50%
DAL240328P000380002024-03-28 1:41PM EDT38.000.010.000.010.00-5429168.75%
DAL240328P000385002024-03-26 11:09AM EDT38.500.010.000.750.00-35332.81%
DAL240328P000390002024-03-27 12:06PM EDT39.000.090.000.220.00-4585237.50%
DAL240328P000395002024-03-20 12:40PM EDT39.500.030.001.270.00-300258357.03%
DAL240328P000400002024-03-28 11:22AM EDT40.000.010.000.010.00-6249131.25%
DAL240328P000405002024-03-26 11:20AM EDT40.500.010.000.020.00-2211137.50%
DAL240328P000410002024-03-26 11:15AM EDT41.000.010.000.01-0.05-83.33%1325118.75%
DAL240328P000415002024-03-28 12:15PM EDT41.500.010.000.010.00-101,205109.38%
DAL240328P000420002024-03-27 9:33AM EDT42.000.020.001.150.00-1228265.63%
DAL240328P000425002024-03-25 12:46PM EDT42.500.030.000.020.00-15449100.00%
DAL240328P000430002024-03-25 12:35PM EDT43.000.040.000.010.00-2741684.38%
DAL240328P000435002024-03-28 11:45AM EDT43.500.010.000.010.00-211,21975.00%
DAL240328P000440002024-03-27 3:01PM EDT44.000.010.000.010.00-264368.75%
DAL240328P000445002024-03-27 2:59PM EDT44.500.010.000.010.00-621,09859.38%
DAL240328P000450002024-03-28 12:54PM EDT45.000.010.000.01-0.01-50.00%165,03653.13%
DAL240328P000455002024-03-28 1:06PM EDT45.500.010.000.010.00-1175,26848.44%
DAL240328P000460002024-03-28 12:43PM EDT46.000.010.000.01-0.01-50.00%421,94440.63%
DAL240328P000465002024-03-28 9:41AM EDT46.500.020.000.03-0.02-50.00%6966,74638.67%
DAL240328P000470002024-03-28 11:18AM EDT47.000.010.000.01-0.09-90.00%11124121.09%
DAL240328P000475002024-03-28 1:36PM EDT47.500.020.010.02-0.33-97.06%5526713.67%
DAL240328P000480002024-03-28 1:40PM EDT48.000.110.120.13-0.86-88.66%2773386.84%
DAL240328P000485002024-03-28 11:03AM EDT48.500.770.510.58-0.48-38.40%7930.00%
DAL240328P000490002024-03-28 1:40PM EDT49.001.030.991.06-1.89-64.73%800.00%
DAL240328P000495002024-03-28 11:03AM EDT49.501.761.351.56-2.74-60.89%2720.00%
DAL240328P000500002024-03-28 11:03AM EDT50.002.261.972.06-0.68-23.13%820.00%
DAL240328P000510002024-03-27 12:23PM EDT51.004.202.953.100.00-121125.00%
DAL240328P000520002024-03-27 12:11PM EDT52.005.253.954.100.00-3350.00%
DAL240328P000530002024-03-25 11:07AM EDT53.008.054.955.750.00-10163.28%
DAL240328P000550002024-03-27 9:33AM EDT55.007.206.957.05-1.50-17.24%320.00%