香港股市 將收市,收市時間:3 小時 23 分鐘

Delta Air Lines, Inc. (DAL)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
42.12+1.36 (+3.34%)
收市:04:00PM EST
41.92 -0.20 (-0.47%)
收市後: 07:59PM EST
價內期權
認購期權範圍2024年2月23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
DAL240223C000250002024-02-22 12:41PM EST25.0015.5516.8517.25-0.05-0.32%227103551.56%
DAL240223C000270002024-02-20 3:32PM EST27.0013.6514.1016.00+13.65--4760.94%
DAL240223C000280002024-02-13 10:06AM EST28.0011.6013.8014.450.00-914287.50%
DAL240223C000290002024-02-22 12:41PM EST29.0012.9512.7513.35+1.30+11.16%125101464.84%
DAL240223C000300002024-02-22 12:41PM EST30.0012.3011.8013.15+1.35+12.33%7564477.34%
DAL240223C000310002024-02-22 12:41PM EST31.0010.8510.9011.40+1.30+13.61%151140275.00%
DAL240223C000320002024-02-22 12:41PM EST32.009.959.8510.50+1.05+11.80%10081273.44%
DAL240223C000330002024-02-22 12:40PM EST33.009.108.809.50+1.60+21.33%250227225.00%
DAL240223C000335002024-02-22 12:41PM EST33.508.408.458.95+1.32+18.64%200173250.00%
DAL240223C000340002024-02-22 1:07PM EST34.007.927.858.40+1.39+21.29%305249156.25%
DAL240223C000345002024-02-22 12:41PM EST34.507.507.357.90+1.80+31.58%250210150.00%
DAL240223C000350002024-02-22 12:41PM EST35.007.057.057.20+1.25+21.55%160151137.50%
DAL240223C000355002024-02-22 12:41PM EST35.506.805.607.35+1.40+25.93%7662361.72%
DAL240223C000360002024-02-22 12:41PM EST36.006.156.057.00+2.00+48.19%235212278.13%
DAL240223C000365002024-02-22 12:41PM EST36.505.555.555.85+1.54+38.40%7568170.31%
DAL240223C000370002024-02-22 12:41PM EST37.005.205.055.20+1.60+44.44%252242100.00%
DAL240223C000375002024-02-22 2:51PM EST37.504.554.554.70+1.35+42.19%767193.75%
DAL240223C000380002024-02-22 1:41PM EST38.004.104.054.20+1.45+54.72%28027181.25%
DAL240223C000385002024-02-22 12:40PM EST38.503.553.553.70+1.30+57.78%17115275.00%
DAL240223C000390002024-02-22 3:06PM EST39.003.103.053.20+1.33+75.14%33030462.50%
DAL240223C000395002024-02-22 1:03PM EST39.502.562.392.70+1.41+122.61%32629391.02%
DAL240223C000400002024-02-22 3:56PM EST40.002.181.982.23+1.38+172.50%1,5111,34984.77%
DAL240223C000405002024-02-22 3:22PM EST40.501.581.391.85+1.00+172.41%3291,45991.41%
DAL240223C000410002024-02-22 3:43PM EST41.001.301.091.23+1.00+333.33%1,00218,79754.69%
DAL240223C000415002024-02-22 3:35PM EST41.500.670.620.68+0.51+318.75%8181,09329.69%
DAL240223C000420002024-02-22 3:57PM EST42.000.340.310.35+0.29+580.00%2,9403,32932.62%
DAL240223C000425002024-02-22 3:50PM EST42.500.140.120.14+0.11+366.67%92760233.01%
DAL240223C000430002024-02-22 3:43PM EST43.000.040.040.05+0.02+100.00%16427934.77%
DAL240223C000435002024-02-22 3:43PM EST43.500.010.010.030.00-232442.19%
DAL240223C000440002024-02-22 3:54PM EST44.000.010.010.020.00-2324049.22%
DAL240223C000445002024-02-22 10:03AM EST44.500.010.000.03-0.03-75.00%16456.25%
DAL240223C000450002024-02-20 11:24AM EST45.000.010.000.040.00-216968.75%
DAL240223C000460002024-02-22 3:48PM EST46.000.020.000.030.00-239282.81%
DAL240223C000470002024-02-07 2:05PM EST47.000.020.000.750.00-100483203.91%
DAL240223C000480002024-02-07 2:06PM EST48.000.040.000.160.00-100288153.91%
DAL240223C000490002024-02-06 9:53AM EST49.000.030.000.750.00-1054252.34%
DAL240223C000500002024-02-06 11:10AM EST50.000.010.000.750.00-50202274.61%
DAL240223C000510002024-02-21 1:00PM EST51.000.010.000.230.00-19223.44%
DAL240223C000520002024-02-14 12:29PM EST52.000.010.000.750.00-1617316.80%
認沽盤範圍2024年2月23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
DAL240223P000300002024-02-14 12:29PM EST30.000.010.000.220.00-1616370.31%
DAL240223P000310002024-02-12 1:13PM EST31.000.010.000.050.00-28149265.63%
DAL240223P000320002024-02-12 1:13PM EST32.000.010.000.020.00-28210215.63%
DAL240223P000330002024-02-22 11:53AM EST33.000.010.000.020.00-1186193.75%
DAL240223P000340002024-02-15 11:11AM EST34.000.010.000.030.00-5335181.25%
DAL240223P000345002024-02-14 12:57PM EST34.500.010.000.220.00-1,1141,108238.28%
DAL240223P000350002024-02-16 2:17PM EST35.000.020.000.220.00-63271224.22%
DAL240223P000355002024-02-16 11:34AM EST35.500.020.000.050.00-29164160.94%
DAL240223P000360002024-02-22 10:17AM EST36.000.010.000.01-0.01-50.00%21,790118.75%
DAL240223P000365002024-02-14 2:46PM EST36.500.030.000.220.00-225167182.81%
DAL240223P000370002024-02-21 11:06AM EST37.000.040.000.010.00-31,383100.00%
DAL240223P000375002024-02-22 9:30AM EST37.500.010.000.230.00-2861156.64%
DAL240223P000380002024-02-22 10:01AM EST38.000.010.000.010.00-1813,42481.25%
DAL240223P000385002024-02-22 12:49PM EST38.500.010.000.01-0.01-50.00%1321,09775.00%
DAL240223P000390002024-02-22 2:06PM EST39.000.010.000.03-0.04-80.00%591,94075.00%
DAL240223P000395002024-02-22 1:11PM EST39.500.010.000.01-0.10-90.91%12382453.13%
DAL240223P000400002024-02-22 3:54PM EST40.000.010.010.02-0.21-95.45%1,5861,19353.13%
DAL240223P000405002024-02-22 2:01PM EST40.500.020.020.04-0.33-94.29%2791,34452.73%
DAL240223P000410002024-02-22 3:58PM EST41.000.040.040.05-0.61-93.85%62588142.19%
DAL240223P000415002024-02-22 3:42PM EST41.500.120.110.13-0.94-88.68%46531741.02%
DAL240223P000420002024-02-22 3:56PM EST42.000.310.280.31-1.22-79.74%1,41153641.80%
DAL240223P000425002024-02-22 10:34AM EST42.500.630.560.63-1.13-64.20%178946.68%
DAL240223P000430002024-02-20 10:45AM EST43.002.740.801.050.00-212755.08%
DAL240223P000435002024-02-22 12:29PM EST43.501.581.431.52-1.42-47.33%185957.81%
DAL240223P000440002024-02-22 12:17PM EST44.002.151.912.88-1.40-39.44%1384137.31%
DAL240223P000445002024-02-22 11:15AM EST44.502.302.412.71-1.95-45.88%2018101.56%
DAL240223P000450002024-02-22 3:41PM EST45.002.902.743.05-1.15-28.40%5865.63%
DAL240223P000455002024-02-22 9:48AM EST45.503.803.403.55+3.80-420107.03%
DAL240223P000460002024-02-22 9:48AM EST46.004.303.904.05-1.30-23.21%511118.36%
DAL240223P000465002024-02-21 3:32PM EST46.505.904.404.55+5.90--16128.91%
DAL240223P000470002024-02-12 1:02PM EST47.006.454.905.050.00-1116139.84%
DAL240223P000480002024-02-22 9:42AM EST48.006.405.906.05-1.30-16.88%13159.38%
DAL240223P000490002024-02-22 10:25AM EST49.007.006.907.05-0.80-10.26%27178.91%
DAL240223P000500002024-02-22 9:42AM EST50.008.407.908.05-4.70-35.88%20196.88%
DAL240223P000550002024-02-21 1:01PM EST55.0014.4512.0015.000.00-48429.30%