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
40.35+0.01 (+0.02%)
收市:04:00PM EST
40.45 +0.10 (+0.24%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年12月15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
DAL231215C000200002023-12-01 11:17AM EST20.0017.7020.3020.450.00-1113231.25%
DAL231215C000210002023-11-14 11:49AM EST21.0014.4019.2519.450.00-17750.00%
DAL231215C000220002023-12-06 11:32AM EST22.0017.3018.3018.500.00-181221.88%
DAL231215C000230002023-11-10 1:30PM EST23.0011.0517.3017.450.00-164189.06%
DAL231215C000240002023-11-30 10:20AM EST24.0012.3316.3016.450.00-1107175.00%
DAL231215C000250002023-12-07 2:41PM EST25.0015.3915.3015.450.00-1125162.50%
DAL231215C000260002023-11-30 11:04AM EST26.0010.6514.3514.450.00--2166.41%
DAL231215C000270002023-12-06 9:48AM EST27.0011.8013.3513.450.00-2328153.91%
DAL231215C000280002023-11-30 10:17AM EST28.008.4012.3512.450.00-2510141.41%
DAL231215C000290002023-12-06 12:15PM EST29.0010.3611.3511.450.00-6395129.69%
DAL231215C000295002023-11-28 12:19PM EST29.506.3510.8510.950.00-11124.22%
DAL231215C000300002023-12-08 11:40AM EST30.0010.5510.3010.50+2.60+32.70%1627117.97%
DAL231215C000305002023-12-08 11:05AM EST30.5010.159.759.95+3.00+41.96%23,92750.00%
DAL231215C000310002023-12-08 11:40AM EST31.009.559.309.50+2.40+33.57%1581107.03%
DAL231215C000320002023-12-06 3:36PM EST32.007.158.358.450.00-4591295.70%
DAL231215C000325002023-12-01 10:58AM EST32.505.157.857.950.00-2290.23%
DAL231215C000330002023-12-07 12:01PM EST33.007.317.357.450.00-51,19784.77%
DAL231215C000335002023-12-08 10:52AM EST33.507.106.856.95+0.22+3.20%34879.69%
DAL231215C000340002023-12-08 3:57PM EST34.006.406.356.45-0.08-1.23%586,06674.22%
DAL231215C000345002023-12-07 9:44AM EST34.506.075.855.95+0.57+10.36%1314968.75%
DAL231215C000350002023-12-08 3:17PM EST35.005.395.355.45+0.04+0.75%12010,39963.67%
DAL231215C000355002023-12-08 10:22AM EST35.505.204.854.95+0.40+8.33%388058.20%
DAL231215C000360002023-12-08 3:49PM EST36.004.434.354.45+0.11+2.55%1123,76653.13%
DAL231215C000365002023-12-08 1:05PM EST36.504.003.804.00+0.16+4.17%728861.91%
DAL231215C000370002023-12-08 3:39PM EST37.003.453.403.50+0.20+6.15%602,26950.00%
DAL231215C000375002023-12-08 3:34PM EST37.502.992.902.98+0.02+0.67%6112,06447.27%
DAL231215C000380002023-12-08 3:43PM EST38.002.492.432.51+0.16+6.87%884,60943.75%
DAL231215C000385002023-12-08 3:54PM EST38.502.001.942.06+0.05+2.56%8439940.92%
DAL231215C000390002023-12-08 3:58PM EST39.001.601.571.64-0.05-3.03%6353,24838.87%
DAL231215C000395002023-12-08 3:58PM EST39.501.181.191.25-0.02-1.67%11037336.72%
DAL231215C000400002023-12-08 3:59PM EST40.000.870.870.89-0.04-4.40%1,0454,84934.08%
DAL231215C000405002023-12-08 3:45PM EST40.500.620.610.64-0.04-6.06%86274234.47%
DAL231215C000410002023-12-08 3:55PM EST41.000.420.410.43-0.07-14.29%3241,45733.99%
DAL231215C000415002023-12-08 3:19PM EST41.500.280.270.29-0.10-26.32%34410834.57%
DAL231215C000420002023-12-08 3:55PM EST42.000.170.170.20-0.11-39.29%3,69614,88135.84%
DAL231215C000430002023-12-08 3:56PM EST43.000.100.080.10-0.06-37.50%1541,83238.87%
DAL231215C000440002023-12-08 3:58PM EST44.000.040.040.06-0.06-60.00%1071,41343.36%
DAL231215C000450002023-12-08 3:16PM EST45.000.040.030.04-0.01-20.00%5745,65448.05%
DAL231215C000460002023-12-08 3:13PM EST46.000.030.010.030.00-1621550.00%
DAL231215C000470002023-12-08 10:48AM EST47.000.030.000.030.00-14354.69%
DAL231215C000480002023-12-04 11:43AM EST48.000.020.000.020.00-34,52157.81%
DAL231215C000490002023-12-07 9:52AM EST49.000.010.000.030.00-3013967.19%
DAL231215C000500002023-12-07 3:49PM EST50.000.020.000.02+0.01+100.00%144,04068.75%
DAL231215C000525002023-12-07 12:01PM EST52.500.010.000.010.00-51,98975.00%
DAL231215C000550002023-11-29 10:18AM EST55.000.010.000.050.00-292,622106.25%
DAL231215C000575002023-11-06 11:00AM EST57.500.010.000.010.00-631,32198.44%
DAL231215C000600002023-11-15 9:37AM EST60.000.160.000.020.00-1833118.75%
DAL231215C000650002023-12-05 11:36AM EST65.000.010.000.050.00-2217153.13%
DAL231215C000700002023-09-19 10:11AM EST70.000.020.000.040.00-1191168.75%
認沽盤範圍2023年12月15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
DAL231215P000200002023-12-07 3:24PM EST20.000.010.000.010.00-1716193.75%
DAL231215P000210002023-10-31 2:49PM EST21.000.050.000.750.00-1036341.80%
DAL231215P000220002023-11-01 10:57AM EST22.000.050.000.010.00-242168.75%
DAL231215P000230002023-11-15 3:50PM EST23.000.010.000.020.00-1068168.75%
DAL231215P000240002023-11-21 2:46PM EST24.000.060.000.050.00-37296175.00%
DAL231215P000250002023-12-06 11:51AM EST25.000.010.000.020.00-1002,200146.88%
DAL231215P000270002023-12-08 1:42PM EST27.000.020.000.05+0.01+100.00%111,445139.06%
DAL231215P000280002023-12-08 3:49PM EST28.000.010.000.01-0.02-66.67%1799106.25%
DAL231215P000290002023-12-07 11:50AM EST29.000.070.000.05+0.05+250.00%12,710117.19%
DAL231215P000295002023-11-30 1:07PM EST29.500.040.000.050.00-573111.72%
DAL231215P000300002023-12-06 2:37PM EST30.000.010.000.020.00-9261,96993.75%
DAL231215P000305002023-12-04 9:53AM EST30.500.060.000.350.00-3,9243,949142.58%
DAL231215P000310002023-12-07 10:49AM EST31.000.020.000.020.00-18,98984.38%
DAL231215P000315002023-11-30 1:11PM EST31.500.010.000.01-0.03-75.00%557875.00%
DAL231215P000320002023-12-08 1:04PM EST32.000.060.000.01+0.05+500.00%1207,34268.75%
DAL231215P000325002023-12-07 11:59AM EST32.500.010.000.010.00-115565.63%
DAL231215P000330002023-12-08 12:32PM EST33.000.010.010.02-0.01-50.00%594,69170.31%
DAL231215P000335002023-12-04 9:30AM EST33.500.060.000.020.00-41,16462.50%
DAL231215P000340002023-12-08 1:44PM EST34.000.020.000.020.00-3494,59957.81%
DAL231215P000345002023-12-08 9:49AM EST34.500.010.000.02-0.02-66.67%2067053.13%
DAL231215P000350002023-12-08 3:57PM EST35.000.010.000.01-0.02-66.67%1,55516,98749.22%
DAL231215P000355002023-12-08 3:16PM EST35.500.010.000.01-0.01-50.00%1,64136445.31%
DAL231215P000360002023-12-08 2:06PM EST36.000.010.010.02-0.03-75.00%246,93945.31%
DAL231215P000365002023-12-08 2:35PM EST36.500.020.020.03-0.03-60.00%312,32543.36%
DAL231215P000370002023-12-08 1:41PM EST37.000.030.020.04-0.04-57.14%1326,38740.63%
DAL231215P000375002023-12-08 11:27AM EST37.500.050.040.06-0.05-50.00%1077238.67%
DAL231215P000380002023-12-08 3:55PM EST38.000.070.070.08-0.07-50.00%762,17935.74%
DAL231215P000385002023-12-08 3:56PM EST38.500.120.110.13-0.09-42.86%1929934.57%
DAL231215P000390002023-12-08 3:50PM EST39.000.190.190.20-0.13-40.62%1011,74633.01%
DAL231215P000395002023-12-08 3:52PM EST39.500.320.300.33-0.16-33.33%4121,11732.81%
DAL231215P000400002023-12-08 3:55PM EST40.000.500.480.49-0.18-26.47%66159531.64%
DAL231215P000405002023-12-08 3:57PM EST40.500.720.720.74-0.16-18.18%1,13580832.03%
DAL231215P000410002023-12-08 3:40PM EST41.001.051.021.04-0.20-16.00%455231.93%
DAL231215P000415002023-12-07 1:44PM EST41.501.50--0.00---0.00%
DAL231215P000420002023-12-08 11:40AM EST42.001.681.761.85-0.20-10.64%61,01535.84%
DAL231215P000430002023-12-08 11:40AM EST43.002.702.662.78-0.03-1.10%61741.99%
DAL231215P000440002023-12-06 10:16AM EST44.004.803.603.700.00-2241.80%
DAL231215P000450002023-12-08 1:31PM EST45.004.504.604.70-4.70-51.09%4150.00%
DAL231215P000460002023-12-06 9:48AM EST46.007.255.605.700.00-2057.81%
DAL231215P000470002023-12-06 11:09AM EST47.008.006.606.700.00-1065.63%
DAL231215P000480002023-11-14 9:49AM EST48.007.557.557.70-5.50-42.15%3072.66%
DAL231215P000490002023-11-28 12:06PM EST49.0013.208.608.700.00-6050.00%
DAL231215P000500002023-12-06 10:04AM EST50.0010.209.609.700.00-1050.00%
DAL231215P000525002023-12-08 10:00AM EST52.5012.0521.7021.95-3.30-21.50%20652.73%
DAL231215P000550002023-12-05 10:23AM EST55.0017.3514.6014.700.00-1150.00%
DAL231215P000575002023-12-07 10:21AM EST57.5017.0017.1017.200.00-1050.00%
DAL231215P000600002023-12-07 10:31AM EST60.0019.6019.6019.700.00-9050.00%
DAL231215P000650002023-07-13 9:54AM EST65.0016.8020.7021.000.00--00.00%
DAL231215P000700002023-07-24 9:38AM EST70.0022.2228.0028.250.00-200.00%