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
35.71+0.33 (+0.93%)
收市價: 04:00PM EST
35.60 -0.11 (-0.31%)
收市後: 07:59PM EST
價內期權
認購期權範圍2022年12月9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
DAL221209C000250002022-11-02 9:09AM EST25.008.100.000.000.00--10.00%
DAL221209C000280002022-12-02 3:26PM EST28.007.697.607.80+1.09+16.52%213113.28%
DAL221209C000290002022-11-29 2:03PM EST29.005.576.606.800.00-101599.80%
DAL221209C000295002022-11-29 9:44AM EST29.504.556.156.300.00-124768.75%
DAL221209C000300002022-11-29 12:12PM EST30.004.155.655.800.00-21463.28%
DAL221209C000310002022-11-30 9:50AM EST31.003.404.704.800.00-1662.11%
DAL221209C000320002022-12-02 12:33PM EST32.003.383.703.80-0.02-0.59%12150.39%
DAL221209C000325002022-11-28 3:05PM EST32.501.943.203.300.00-3453.52%
DAL221209C000330002022-12-02 10:14AM EST33.002.202.592.82-0.43-16.35%321449.22%
DAL221209C000335002022-11-30 2:04PM EST33.501.772.252.320.00-122742.19%
DAL221209C000340002022-12-02 3:34PM EST34.001.721.761.860.00-6031138.97%
DAL221209C000345002022-12-02 1:41PM EST34.501.181.341.42+0.03+2.61%8021235.74%
DAL221209C000350002022-12-02 3:53PM EST35.000.950.981.02+0.14+17.28%2131,22633.11%
DAL221209C000355002022-12-02 3:45PM EST35.500.600.660.69+0.01+1.69%49273431.84%
DAL221209C000360002022-12-02 3:59PM EST36.000.420.410.43+0.05+13.51%6152,55330.66%
DAL221209C000365002022-12-02 3:57PM EST36.500.250.230.25+0.03+13.64%87723330.27%
DAL221209C000370002022-12-02 3:59PM EST37.000.130.120.140.00-21555630.47%
DAL221209C000375002022-12-02 3:58PM EST37.500.070.060.070.00-41821830.27%
DAL221209C000380002022-12-02 3:29PM EST38.000.040.030.040.00-71,33331.64%
DAL221209C000385002022-12-02 3:47PM EST38.500.030.020.030.00-1013834.38%
DAL221209C000390002022-12-01 11:20AM EST39.000.020.010.030.00-499839.06%
DAL221209C000395002022-11-25 9:37AM EST39.500.040.000.020.00-40020040.63%
DAL221209C000400002022-12-02 3:41PM EST40.000.010.010.02-0.01-50.00%112644.92%
DAL221209C000405002022-11-25 10:51AM EST40.500.030.000.030.00-3352.34%
DAL221209C000410002022-11-28 9:30AM EST41.000.030.000.020.00-715153.13%
DAL221209C000420002022-11-21 10:50AM EST42.000.020.000.030.00-45357.81%
DAL221209C000430002022-11-18 9:33AM EST43.000.030.000.030.00-102765.63%
DAL221209C000440002022-11-18 9:36AM EST44.000.030.000.030.00-19020171.88%
DAL221209C000450002022-11-21 10:50AM EST45.000.010.000.030.00-20124678.13%
認沽盤範圍2022年12月9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
DAL221209P000200002022-11-03 9:40AM EST20.000.040.000.020.00--98175.00%
DAL221209P000220002022-11-09 9:46AM EST22.000.040.000.030.00-190213156.25%
DAL221209P000230002022-11-10 9:31AM EST23.000.040.000.020.00-40160137.50%
DAL221209P000240002022-11-22 3:21PM EST24.000.020.000.020.00-150125.00%
DAL221209P000250002022-11-21 11:07AM EST25.000.030.000.020.00-660467112.50%
DAL221209P000260002022-11-22 9:34AM EST26.000.050.000.020.00-20080103.13%
DAL221209P000270002022-11-21 10:01AM EST27.000.050.000.030.00-102395.31%
DAL221209P000280002022-12-01 9:45AM EST28.000.030.000.020.00-211781.25%
DAL221209P000290002022-11-30 10:31AM EST29.000.030.010.020.00-121473.44%
DAL221209P000295002022-11-28 3:05PM EST29.500.040.000.020.00-8718465.63%
DAL221209P000300002022-12-02 9:30AM EST30.000.270.010.02+0.24+800.00%138463.28%
DAL221209P000310002022-12-02 11:22AM EST31.000.020.010.03-0.01-33.33%181,50355.47%
DAL221209P000315002022-12-02 2:02PM EST31.500.030.000.030.00-18653.13%
DAL221209P000320002022-12-02 3:55PM EST32.000.020.020.03-0.03-60.00%26672847.66%
DAL221209P000325002022-12-02 3:38PM EST32.500.040.030.04-0.02-33.33%1015444.53%
DAL221209P000330002022-12-02 3:53PM EST33.000.050.040.05-0.04-44.44%7550540.63%
DAL221209P000335002022-12-02 3:59PM EST33.500.070.050.07-0.07-50.00%2835537.31%
DAL221209P000340002022-12-02 3:55PM EST34.000.110.090.10-0.09-45.00%64736134.18%
DAL221209P000345002022-12-02 3:58PM EST34.500.160.150.17-0.18-52.94%20214732.72%
DAL221209P000350002022-12-02 3:59PM EST35.000.270.260.28-0.24-47.06%1151,53531.25%
DAL221209P000355002022-12-02 3:59PM EST35.500.430.430.46-0.35-44.87%13314130.66%
DAL221209P000360002022-12-02 2:16PM EST36.000.880.680.72-0.19-17.76%6212530.66%
DAL221209P000370002022-12-02 3:42PM EST37.001.521.361.47-0.35-18.72%102033.59%
DAL221209P000375002022-12-01 10:17AM EST37.502.311.811.950.00-4539.06%
DAL221209P000380002022-12-01 3:59PM EST38.002.662.242.560.00-31255.08%
DAL221209P000385002022-12-02 3:13PM EST38.502.862.772.86-1.04-26.67%3341.41%
DAL221209P000395002022-11-30 2:02PM EST39.504.503.753.850.00-1150.00%
DAL221209P000400002022-11-21 11:46AM EST40.005.814.204.550.00-4059.18%
DAL221209P000410002022-11-08 10:16AM EST41.007.655.105.350.00--064.06%
DAL221209P000450002022-11-22 11:53AM EST45.0010.789.059.350.00-41096.88%