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
33.12+0.35 (+1.08%)
市場開市。 截至 11:33AM EDT。
價內期權
認購期權範圍2023年3月24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
DAL230324C000200002023-03-22 9:44AM EDT20.0013.8013.0513.250.00-24303.13%
DAL230324C000230002023-03-20 10:26AM EDT23.0010.2510.2010.250.00-115285.94%
DAL230324C000240002023-03-20 10:40AM EDT24.009.259.159.300.00-911257.81%
DAL230324C000245002023-03-20 2:04PM EDT24.508.658.659.050.00-38291.41%
DAL230324C000250002023-03-20 2:42PM EDT25.008.108.058.250.00-2153181.25%
DAL230324C000260002023-03-17 11:23AM EDT26.006.806.957.300.00-4950.00%
DAL230324C000265002023-03-17 10:13AM EDT26.506.656.656.900.00-23207.81%
DAL230324C000270002023-03-20 9:43AM EDT27.006.206.106.30+0.10+1.64%219167.19%
DAL230324C000275002023-03-21 2:39PM EDT27.506.405.655.800.00-26164.06%
DAL230324C000280002023-03-17 10:26AM EDT28.004.955.155.350.00-223159.38%
DAL230324C000285002023-03-14 12:41PM EDT28.507.754.654.800.00--1138.67%
DAL230324C000290002023-03-21 11:58AM EDT29.004.934.004.300.00-1895.31%
DAL230324C000295002023-03-17 3:21PM EDT29.503.453.653.800.00-12113.28%
DAL230324C000300002023-03-21 3:34PM EDT30.003.923.153.300.00-371100.78%
DAL230324C000305002023-03-22 3:46PM EDT30.502.672.712.800.00-11794.53%
DAL230324C000310002023-03-22 2:39PM EDT31.002.582.192.270.00-102675.78%
DAL230324C000315002023-03-23 10:25AM EDT31.501.621.721.78-0.17-9.50%24566.02%
DAL230324C000320002023-03-23 10:14AM EDT32.001.061.251.32-0.19-15.20%1120357.03%
DAL230324C000325002023-03-22 2:39PM EDT32.500.750.830.87-0.45-37.50%117551.17%
DAL230324C000330002023-03-23 11:16AM EDT33.000.500.450.50+0.13+35.14%21591044.53%
DAL230324C000335002023-03-23 11:05AM EDT33.500.220.200.24+0.02+10.00%1593,25040.63%
DAL230324C000340002023-03-23 11:07AM EDT34.000.080.080.09-0.02-20.00%8792,17537.89%
DAL230324C000345002023-03-23 10:43AM EDT34.500.030.030.04-0.02-40.00%2451,62740.23%
DAL230324C000350002023-03-23 11:13AM EDT35.000.010.010.02-0.02-66.67%461,32143.75%
DAL230324C000355002023-03-23 10:52AM EDT35.500.010.010.02-0.02-66.67%2,04358450.00%
DAL230324C000360002023-03-23 9:59AM EDT36.000.010.010.020.00-6097557.81%
DAL230324C000365002023-03-22 3:41PM EDT36.500.010.000.030.00-322665.63%
DAL230324C000370002023-03-23 10:43AM EDT37.000.010.000.01-0.01-50.00%1571062.50%
DAL230324C000375002023-03-23 10:32AM EDT37.500.020.000.020.00-1139976.56%
DAL230324C000380002023-03-23 10:07AM EDT38.000.010.000.030.00-155187.50%
DAL230324C000385002023-03-22 10:37AM EDT38.500.020.000.030.00-357895.31%
DAL230324C000390002023-03-22 3:10PM EDT39.000.010.000.010.00-580487.50%
DAL230324C000395002023-03-22 3:58PM EDT39.500.010.000.020.00-37139103.13%
DAL230324C000400002023-03-23 10:36AM EDT40.000.010.000.010.00-5704100.00%
DAL230324C000405002023-03-22 9:43AM EDT40.500.020.000.020.00-10105115.63%
DAL230324C000410002023-03-23 10:28AM EDT41.000.010.000.020.00-12679121.88%
DAL230324C000415002023-03-21 9:49AM EDT41.500.010.000.020.00-11,027128.13%
DAL230324C000420002023-03-23 10:02AM EDT42.000.020.000.02-0.01-33.33%3152134.38%
DAL230324C000425002023-03-15 10:10AM EDT42.500.020.000.020.00-1012140.63%
DAL230324C000430002023-03-16 10:44AM EDT43.000.010.000.010.00-1090131.25%
DAL230324C000440002023-03-20 1:47PM EDT44.000.010.000.170.00-746212.50%
DAL230324C000450002023-03-15 9:30AM EDT45.000.010.000.030.00-1343175.00%
DAL230324C000460002023-03-07 11:05AM EDT46.000.030.000.030.00-133184.38%
DAL230324C000470002023-03-20 3:42PM EDT47.000.010.000.150.00-674246.09%
DAL230324C000480002023-02-14 4:47PM EDT48.000.030.000.040.00--30212.50%
認沽盤範圍2023年3月24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
DAL230324P000245002023-03-16 10:45AM EDT24.500.010.000.030.00--10178.13%
DAL230324P000250002023-03-17 3:58PM EDT25.000.020.000.020.00-23159.38%
DAL230324P000260002023-03-17 3:37PM EDT26.000.020.000.010.00-7143131.25%
DAL230324P000265002023-03-21 10:28AM EDT26.500.030.000.010.00-45118.75%
DAL230324P000275002023-03-20 10:13AM EDT27.500.020.000.030.00-2237117.19%
DAL230324P000280002023-03-22 12:15PM EDT28.000.010.000.030.00-2109107.81%
DAL230324P000285002023-03-20 1:57PM EDT28.500.020.000.030.00-6996.88%
DAL230324P000290002023-03-21 11:00AM EDT29.000.020.000.030.00-1213987.50%
DAL230324P000295002023-03-22 3:55PM EDT29.500.020.000.060.00-240687.50%
DAL230324P000300002023-03-23 10:15AM EDT30.000.010.010.03-0.02-66.67%71,37371.88%
DAL230324P000305002023-03-23 9:35AM EDT30.500.020.000.03-0.01-33.33%513858.59%
DAL230324P000310002023-03-23 9:49AM EDT31.000.020.010.02-0.03-60.00%268151.56%
DAL230324P000315002023-03-23 9:35AM EDT31.500.050.020.03-0.04-44.44%1128044.53%
DAL230324P000320002023-03-23 10:56AM EDT32.000.060.050.06-0.13-68.42%751,17840.63%
DAL230324P000325002023-03-23 10:44AM EDT32.500.160.100.12-0.10-38.46%812,28235.74%
DAL230324P000330002023-03-23 11:12AM EDT33.000.240.240.27-0.32-57.14%1741,50033.59%
DAL230324P000335002023-03-23 11:07AM EDT33.500.440.480.53-0.39-46.99%81,12031.25%
DAL230324P000340002023-03-23 10:33AM EDT34.000.900.840.880.00-1945118.75%
DAL230324P000345002023-03-22 11:09AM EDT34.501.071.271.340.00-32690.00%
DAL230324P000350002023-03-22 3:05PM EDT35.002.001.761.82+0.33+19.76%11,4800.00%
DAL230324P000355002023-03-21 11:38AM EDT35.501.532.282.320.00-61060.00%
DAL230324P000360002023-03-23 10:12AM EDT36.002.982.772.83+0.28+10.37%195590.00%
DAL230324P000365002023-03-23 10:11AM EDT36.503.553.253.35+1.07+43.15%1301820.00%
DAL230324P000370002023-03-22 3:21PM EDT37.003.613.703.800.00-242300.00%
DAL230324P000375002023-03-23 10:19AM EDT37.504.504.204.45+0.90+25.00%1481108.59%
DAL230324P000380002023-03-22 9:45AM EDT38.004.274.754.850.00-22580.00%
DAL230324P000385002023-03-23 9:52AM EDT38.505.305.255.35+0.19+3.72%12,0010.00%
DAL230324P000390002023-03-22 3:40PM EDT39.005.795.705.850.00-10620.00%
DAL230324P000395002023-03-21 9:45AM EDT39.505.656.256.350.00-5200.00%
DAL230324P000400002023-03-21 10:25AM EDT40.006.286.706.950.00-1076150.00%
DAL230324P000405002023-03-14 10:25AM EDT40.504.557.157.350.00-6420.00%
DAL230324P000410002023-03-21 3:51PM EDT41.006.867.707.950.00-10165.63%
DAL230324P000415002023-03-14 10:17AM EDT41.505.808.208.400.00-10143.75%
DAL230324P000420002023-03-15 11:44AM EDT42.008.658.758.950.00-11180.47%
DAL230324P000425002023-03-14 10:23AM EDT42.506.659.259.450.00-1215187.50%
DAL230324P000430002023-03-15 9:56AM EDT43.009.259.5510.000.00-30214.06%
DAL230324P000435002023-03-20 11:10AM EDT43.5010.1010.2510.500.00-24050.00%
DAL230324P000440002023-03-08 11:31AM EDT44.004.3510.5510.850.00--40.00%
DAL230324P000450002023-03-21 2:31PM EDT45.0011.0411.6011.850.00-100.00%
DAL230324P000460002023-03-15 12:39PM EDT46.0013.3012.7012.850.00--00.00%
DAL230324P000480002023-03-09 12:20PM EDT48.008.0014.5514.850.00--00.00%
DAL230324P000490002023-03-22 11:12AM EDT49.0015.4515.7515.850.00-520.00%
DAL230324P000500002023-03-14 10:42AM EDT50.0014.0016.7516.850.00--20.00%