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
37.67-0.63 (-1.64%)
收市:04:00PM EDT
37.67 0.00 (0.00%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2023年9月29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
DAL230929C000250002023-09-20 2:37PM EDT25.0014.3512.6512.750.00-135135.94%
DAL230929C000300002023-09-20 3:59PM EDT30.008.907.657.850.00-1196.09%
DAL230929C000310002023-09-21 11:21AM EDT31.007.256.656.85-0.40-5.23%1784.77%
DAL230929C000320002023-09-20 10:46AM EDT32.007.655.605.800.00-3660.94%
DAL230929C000330002023-09-14 11:47AM EDT33.006.204.604.900.00--361.91%
DAL230929C000350002023-09-22 3:24PM EDT35.002.972.732.83-0.98-24.81%1247.66%
DAL230929C000355002023-09-22 1:42PM EDT35.502.342.292.38-0.81-25.71%2345.12%
DAL230929C000360002023-09-22 11:17AM EDT36.002.101.871.92-1.35-39.13%11640.82%
DAL230929C000370002023-09-22 3:24PM EDT37.001.221.081.13-0.68-35.79%27623536.23%
DAL230929C000375002023-09-22 3:33PM EDT37.500.840.770.79-0.40-32.26%58533.79%
DAL230929C000380002023-09-22 3:58PM EDT38.000.520.510.54-0.38-42.22%3157333.11%
DAL230929C000385002023-09-22 3:50PM EDT38.500.330.310.35-0.34-50.75%1432832.62%
DAL230929C000390002023-09-22 3:59PM EDT39.000.190.190.21-0.21-52.50%52429732.03%
DAL230929C000395002023-09-22 3:28PM EDT39.500.130.110.12-0.13-50.00%15028931.64%
DAL230929C000400002023-09-22 3:50PM EDT40.000.080.070.08-0.08-50.00%2562,53033.20%
DAL230929C000405002023-09-22 11:39AM EDT40.500.060.040.05-0.03-33.33%1441633.99%
DAL230929C000410002023-09-22 3:47PM EDT41.000.030.030.04-0.03-50.00%8139836.72%
DAL230929C000415002023-09-22 12:35PM EDT41.500.020.020.03-0.03-60.00%1510938.67%
DAL230929C000420002023-09-22 11:30AM EDT42.000.020.010.03-0.01-33.33%2962742.58%
DAL230929C000425002023-09-22 11:09AM EDT42.500.010.010.03-0.01-50.00%15246.48%
DAL230929C000430002023-09-20 3:14PM EDT43.000.020.000.030.00-932350.00%
DAL230929C000435002023-09-19 11:58AM EDT43.500.020.000.030.00-22153.52%
DAL230929C000440002023-09-22 9:59AM EDT44.000.010.010.02-0.01-50.00%845251.56%
DAL230929C000445002023-09-20 3:34PM EDT44.500.020.010.030.00-1257.03%
DAL230929C000450002023-09-22 10:44AM EDT45.000.020.010.020.00-335657.81%
DAL230929C000460002023-09-22 9:59AM EDT46.000.010.000.020.00-519160.94%
DAL230929C000465002023-09-11 9:42AM EDT46.500.03-0.030.00--173.44%
DAL230929C000470002023-09-21 10:05AM EDT47.000.010.000.030.00-160969.53%
DAL230929C000480002023-09-21 2:25PM EDT48.000.010.000.020.00-520371.88%
DAL230929C000490002023-09-13 2:39PM EDT49.000.020.000.030.00-113881.25%
DAL230929C000500002023-09-14 1:20PM EDT50.000.010.000.030.00-108385.94%
DAL230929C000510002023-09-07 9:59AM EDT51.000.020.000.030.00-137090.63%
DAL230929C000520002023-08-31 2:46PM EDT52.000.030.000.030.00-5016796.88%
DAL230929C000530002023-08-25 9:54AM EDT53.000.050.000.030.00-100151101.56%
DAL230929C000540002023-08-23 1:42PM EDT54.000.030.000.030.00-100173106.25%
DAL230929C000550002023-08-22 3:25PM EDT55.000.020.000.020.00-10064106.25%
DAL230929C000600002023-08-15 3:50PM EDT60.000.020.000.090.00--120150.78%
認沽盤範圍2023年9月29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
DAL230929P000250002023-08-23 10:48AM EDT25.000.040.000.020.00-1515118.75%
DAL230929P000300002023-08-29 9:47AM EDT30.000.070.000.020.00-202070.31%
DAL230929P000320002023-09-22 12:52PM EDT32.000.010.010.020.00-10110054.69%
DAL230929P000330002023-09-22 11:50AM EDT33.000.020.020.030.00-2862751.17%
DAL230929P000340002023-09-22 3:40PM EDT34.000.040.040.050.00-664345.70%
DAL230929P000350002023-09-22 3:44PM EDT35.000.070.080.09+0.01+16.67%1243140.43%
DAL230929P000355002023-09-22 2:44PM EDT35.500.130.110.13+0.07+116.67%151738.48%
DAL230929P000360002023-09-22 3:56PM EDT36.000.180.170.18+0.08+80.00%37019835.94%
DAL230929P000365002023-09-22 2:55PM EDT36.500.240.250.27+0.04+20.00%662234.47%
DAL230929P000370002023-09-22 3:56PM EDT37.000.370.370.40+0.10+37.04%17310833.11%
DAL230929P000375002023-09-22 3:51PM EDT37.500.570.550.58+0.19+50.00%1741,25631.84%
DAL230929P000380002023-09-22 3:06PM EDT38.000.670.790.82+0.08+13.56%20618930.66%
DAL230929P000385002023-09-22 3:20PM EDT38.500.981.101.13+0.20+25.64%14717229.98%
DAL230929P000390002023-09-22 3:31PM EDT39.001.301.461.51+0.21+19.27%6940830.08%
DAL230929P000395002023-09-22 3:44PM EDT39.501.811.881.97+0.62+52.10%331833.20%
DAL230929P000400002023-09-22 3:33PM EDT40.002.252.332.48+0.43+23.63%5933939.84%
DAL230929P000405002023-09-22 1:48PM EDT40.502.872.812.88+0.92+47.18%21633.99%
DAL230929P000410002023-09-22 3:17PM EDT41.003.203.303.40+0.44+15.94%548541.41%
DAL230929P000415002023-09-21 12:52PM EDT41.503.003.753.900.00-104245.90%
DAL230929P000420002023-09-22 2:32PM EDT42.004.444.254.40+1.04+30.59%119350.39%
DAL230929P000425002023-09-22 12:15PM EDT42.504.754.754.90+0.85+21.79%1354.30%
DAL230929P000430002023-09-22 3:25PM EDT43.005.155.255.45+0.83+19.21%119565.82%
DAL230929P000435002023-09-20 12:12PM EDT43.504.105.755.900.00-2062.50%
DAL230929P000440002023-09-22 10:09AM EDT44.006.006.206.45+1.11+22.70%1674.22%
DAL230929P000445002023-09-11 1:56PM EDT44.503.456.756.900.00---70.31%
DAL230929P000450002023-09-15 3:47PM EDT45.005.317.257.450.00-25060.16%
DAL230929P000455002023-09-20 9:34AM EDT45.505.757.757.950.00-2063.28%
DAL230929P000460002023-09-19 12:15PM EDT46.006.908.258.400.00-3181.25%
DAL230929P000470002023-09-08 1:20PM EDT47.005.919.259.400.00-1087.89%
DAL230929P000480002023-08-18 9:41AM EDT48.006.758.058.150.00-100.00%
DAL230929P000490002023-09-12 12:00PM EDT49.008.3011.1511.400.00--0101.17%
DAL230929P000500002023-09-22 10:23AM EDT50.0012.0012.2512.40+1.75+17.07%40107.42%