$54.96
-1.81-3.19%
가까이에: -
$55.02
0.060.11%
시간외: 7:44 PM EDT
Comments
Loading...
Delta Air Lines (NYSE:DAL) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Delta Air Lines의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Delta Air Lines에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid18.35
Ask20.1
volume0
Intrest0
Strike
35
35
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price18.1Mar 03, 2025
Change
00%
Bid13.8
Ask15.1
volume0
Intrest32
Strike
40
40
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price10.05Mar 04, 2025
Change
00%
Bid8.8
Ask11.05
volume0
Intrest3
Strike
45
45
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask9.55
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price9.44Mar 06, 2025
Change
0.242.48%
Bid8.8
Ask9.2
volume3
Intrest7
Strike
46
46
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price13.05Mar 03, 2025
Change
00%
Bid7.3
Ask10
volume0
Intrest1
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price8.51Mar 06, 2025
Change
0.242.74%
Bid7.8
Ask8.25
volume3
Intrest5
Strike
47
47
Last Price0.03Mar 04, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price7.6Mar 04, 2025
Change
00%
Bid6.45
Ask9.55
volume0
Intrest2
Strike
47.5
47.5
Last Price0.04Mar 04, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Last Price6.96Mar 05, 2025
Change
00%
Bid6.8
Ask7.15
volume0
Intrest4
Strike
48
48
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest81
Last Price12.25Feb 27, 2025
Change
00%
Bid6
Ask6.8
volume0
Intrest2
Strike
48.5
48.5
Last Price0.01Mar 06, 2025
Change
0.1292.31%
Bid-
Ask0.71
volume10
Intrest5
Last Price6.79Mar 06, 2025
Change
0.050.74%
Bid5.35
Ask7.35
volume3
Intrest8
Strike
49
49
Last Price0.06Mar 04, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest76
Last Price10.9Feb 25, 2025
Change
00%
Bid5.05
Ask6.35
volume0
Intrest0
Strike
49.5
49.5
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest16
Last Price5.86Mar 06, 2025
Change
1.1416.29%
Bid4.45
Ask5.7
volume3
Intrest31
Strike
50
50
Last Price0.04Mar 06, 2025
Change
00%
Bid0.02
Ask0.21
volume5
Intrest259
Last Price5.25Mar 05, 2025
Change
00%
Bid3.65
Ask4.3
volume0
Intrest7
Strike
51
51
Last Price0.05Mar 06, 2025
Change
0.0125%
Bid0.06
Ask0.09
volume22
Intrest42
Last Price3.5Mar 06, 2025
Change
0.614.63%
Bid3.05
Ask3.3
volume6
Intrest20
Strike
52
52
Last Price0.16Mar 06, 2025
Change
0.1166.67%
Bid0.13
Ask0.18
volume40
Intrest280
Last Price2.14Mar 06, 2025
Change
1.8646.5%
Bid1.94
Ask2.45
volume5
Intrest26
Strike
53
53
Last Price0.32Mar 06, 2025
Change
0.22220%
Bid0.08
Ask0.31
volume87
Intrest171
Last Price1.41Mar 06, 2025
Change
0.2917.06%
Bid1.33
Ask1.71
volume21
Intrest128
Strike
54
54
Last Price0.55Mar 06, 2025
Change
0.38223.53%
Bid0.33
Ask0.59
volume97
Intrest913
Last Price0.82Mar 06, 2025
Change
1.3462.04%
Bid0.83
Ask1.2
volume80
Intrest123
Strike
55
55
Last Price1Mar 06, 2025
Change
0.66194.12%
Bid0.87
Ask1.16
volume1627
Intrest547
Last Price0.4Mar 06, 2025
Change
0.9770.8%
Bid0.4
Ask0.59
volume637
Intrest266
Strike
56
56
Last Price1.68Mar 06, 2025
Change
0.98140%
Bid1.27
Ask1.72
volume238
Intrest2287
Last Price0.18Mar 06, 2025
Change
0.5976.62%
Bid0.16
Ask0.25
volume97
Intrest202
Strike
57
57
Last Price2.28Mar 06, 2025
Change
1.23117.14%
Bid2.04
Ask2.36
volume77
Intrest432
Last Price0.07Mar 06, 2025
Change
0.3884.44%
Bid0.05
Ask0.1
volume1157
Intrest386
Strike
58
58
Last Price3.15Mar 06, 2025
Change
0.9543.18%
Bid2.91
Ask3.55
volume80
Intrest1498
Last Price0.04Mar 06, 2025
Change
0.1881.82%
Bid0.01
Ask0.05
volume27
Intrest302
Strike
59
59
Last Price4.14Mar 06, 2025
Change
1.6666.94%
Bid3.75
Ask4.45
volume33
Intrest1038
Last Price0.02Mar 06, 2025
Change
0.0981.82%
Bid0.01
Ask0.03
volume34
Intrest759
Strike
60
60
Last Price5.3Mar 06, 2025
Change
1.8754.52%
Bid3.95
Ask5.55
volume84
Intrest1006
Last Price0.02Mar 06, 2025
Change
0.0571.43%
Bid-
Ask0.16
volume20
Intrest1254
Strike
61
61
Last Price6.3Mar 06, 2025
Change
1.223.53%
Bid5.8
Ask6.4
volume676
Intrest298
Last Price0.01Mar 06, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume14
Intrest345
Strike
62
62
Last Price7.05Mar 06, 2025
Change
0.8513.71%
Bid6.8
Ask7.4
volume332
Intrest142
Last Price0.01Mar 06, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume271
Intrest940
Strike
63
63
Last Price8.05Mar 06, 2025
Change
0.293.74%
Bid7.95
Ask8.2
volume325
Intrest138
Last Price0.02Mar 06, 2025
Change
00%
Bid-
Ask0.12
volume60
Intrest462
Strike
64
64
Last Price9.05Mar 06, 2025
Change
0.759.04%
Bid8.95
Ask9.25
volume90
Intrest27
Last Price0.01Mar 06, 2025
Change
00%
Bid-
Ask0.2
volume33
Intrest1938
Strike
65
65
Last Price10.06Mar 06, 2025
Change
0.9610.55%
Bid9.8
Ask10.25
volume1463
Intrest1527
Last Price0.02Mar 05, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest721
Strike
66
66
Last Price11.1Mar 06, 2025
Change
5.1385.93%
Bid10
Ask11.2
volume30
Intrest9
Last Price0.04Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest560
Strike
67
67
Last Price10.14Mar 05, 2025
Change
00%
Bid11.95
Ask12.8
volume0
Intrest5
Last Price0.01Mar 06, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest563
Strike
68
68
Last Price13.05Mar 06, 2025
Change
0.32.25%
Bid12.95
Ask13.2
volume85
Intrest16
Last Price0.02Mar 06, 2025
Change
0.01100%
Bid-
Ask0.2
volume2
Intrest176
Strike
69
69
Last Price8.35Feb 27, 2025
Change
00%
Bid13.95
Ask14.25
volume0
Intrest0
Last Price0.01Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest204
Strike
70
70
Last Price3.41Feb 06, 2025
Change
00%
Bid14.6
Ask15.85
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest677
Strike
71
71
Last Price10.55Mar 03, 2025
Change
00%
Bid15.95
Ask16.2
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest324
Strike
72
72
Last Price-
Change
-
Bid14.9
Ask17.2
volume0
Intrest0
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest494
Strike
73
73
Last Price18.2Mar 06, 2025
Change
5.6545.02%
Bid17.95
Ask18.25
volume9
Intrest4
Last Price0.13Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
74
74
Last Price19.1Mar 06, 2025
Change
10.45120.81%
Bid17.95
Ask19.3
volume2
Intrest1
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
75
75
Last Price-
Change
-
Bid19.4
Ask20.25
volume0
Intrest0
Last Price0.02Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest110
Strike
76
76
Last Price20Mar 05, 2025
Change
00%
Bid19.95
Ask21.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid20.55
Ask22.2
volume0
Intrest0
Last Price0.11Feb 10, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest6
Strike
78
78
Last Price-
Change
-
Bid22.65
Ask23.8
volume0
Intrest0
Last Price0.25Jan 29, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
79
79
Last Price-
Change
-
Bid23.85
Ask24.2
volume0
Intrest0
Last Price0.12Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Strike
80
80
Last Price-
Change
-
Bid24.1
Ask25.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
81
81
Last Price21.65Mar 03, 2025
Change
00%
Bid25.9
Ask26.4
volume0
Intrest0
Last Price0.09Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
85
85
Last Price-
Change
-
Bid29.7
Ask31.35
volume0
Intrest0
Last Price0.07Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid34.15
Ask35.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid39.45
Ask41.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved