Alaska Air Group, Inc. (ALK)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117C00017500 | 2024-03-27 10:40AM EDT | 17.50 | 23.86 | 25.40 | 29.10 | 0.00 | - | 1 | 55 | 81.35% |
| ALK250117C00020000 | 2024-04-19 11:58AM EDT | 20.00 | 26.39 | 23.30 | 27.50 | 0.00 | - | 3 | 47 | 84.81% |
| ALK250117C00022500 | 2024-04-22 2:07PM EDT | 22.50 | 24.40 | 21.00 | 25.00 | 0.00 | - | 1 | 21 | 76.03% |
| ALK250117C00025000 | 2024-03-27 12:15PM EDT | 25.00 | 18.00 | 18.50 | 23.00 | 0.00 | - | 6 | 75 | 70.22% |
| ALK250117C00027500 | 2024-04-22 2:07PM EDT | 27.50 | 19.90 | 16.40 | 20.50 | 0.00 | - | 1 | 56 | 63.84% |
| ALK250117C00030000 | 2024-04-09 2:06PM EDT | 30.00 | 15.35 | 14.10 | 18.50 | 0.00 | - | 3 | 276 | 59.30% |
| ALK250117C00032500 | 2024-03-25 10:53AM EDT | 32.50 | 10.10 | 13.20 | 14.80 | 0.00 | - | 50 | 199 | 53.05% |
| ALK250117C00035000 | 2024-04-22 3:32PM EDT | 35.00 | 13.10 | 9.90 | 14.20 | 0.00 | - | 1 | 147 | 68.46% |
| ALK250117C00037500 | 2024-04-25 9:31AM EDT | 37.50 | 9.39 | 8.80 | 11.60 | 0.00 | - | 2 | 297 | 58.17% |
| ALK250117C00040000 | 2024-04-25 9:30AM EDT | 40.00 | 6.70 | 6.20 | 8.40 | 0.00 | - | 1 | 1,535 | 43.87% |
| ALK250117C00042500 | 2024-04-18 10:18AM EDT | 42.50 | 7.77 | 6.40 | 6.80 | 0.00 | - | 1 | 319 | 41.32% |
| ALK250117C00045000 | 2024-04-26 12:26PM EDT | 45.00 | 5.10 | 4.20 | 5.40 | +0.42 | +8.97% | 169 | 527 | 39.23% |
| ALK250117C00047500 | 2024-04-22 3:42PM EDT | 47.50 | 5.15 | 4.00 | 4.30 | 0.00 | - | 28 | 865 | 38.15% |
| ALK250117C00050000 | 2024-04-26 2:26PM EDT | 50.00 | 3.00 | 2.95 | 3.30 | -1.00 | -25.00% | 7 | 1,570 | 36.69% |
| ALK250117C00052500 | 2024-04-25 10:15AM EDT | 52.50 | 2.15 | 2.20 | 2.55 | 0.00 | - | 1 | 387 | 35.95% |
| ALK250117C00055000 | 2024-04-25 1:11PM EDT | 55.00 | 1.69 | 1.60 | 1.90 | 0.00 | - | 3 | 724 | 34.94% |
| ALK250117C00057500 | 2024-04-22 2:09PM EDT | 57.50 | 1.80 | 1.20 | 1.40 | 0.00 | - | 549 | 470 | 34.14% |
| ALK250117C00060000 | 2024-04-26 2:35PM EDT | 60.00 | 0.88 | 0.85 | 1.00 | -0.46 | -34.33% | 5 | 930 | 33.29% |
| ALK250117C00062500 | 2024-04-22 2:01PM EDT | 62.50 | 1.00 | 0.60 | 0.75 | 0.00 | - | 509 | 356 | 33.13% |
| ALK250117C00065000 | 2024-04-25 11:15AM EDT | 65.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 4 | 175 | 32.86% |
| ALK250117C00070000 | 2024-04-18 12:07PM EDT | 70.00 | 0.30 | 0.20 | 2.20 | 0.00 | - | 2 | 397 | 55.37% |
| ALK250117C00075000 | 2024-04-18 12:43PM EDT | 75.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 143 | 38.38% |
| ALK250117C00080000 | 2024-04-18 9:30AM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 256 | 35.16% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117P00017500 | 2024-04-15 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 120 | 61.52% |
| ALK250117P00020000 | 2024-03-19 1:31PM EDT | 20.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 10 | 211 | 59.33% |
| ALK250117P00022500 | 2024-03-21 9:43AM EDT | 22.50 | 0.45 | 0.00 | 1.75 | 0.00 | - | 1 | 209 | 63.79% |
| ALK250117P00025000 | 2024-04-22 1:25PM EDT | 25.00 | 0.30 | 0.20 | 1.25 | 0.00 | - | 5 | 3,742 | 52.61% |
| ALK250117P00027500 | 2024-04-17 10:58AM EDT | 27.50 | 1.00 | 0.05 | 1.35 | 0.00 | - | 50 | 516 | 55.27% |
| ALK250117P00030000 | 2024-04-26 11:38AM EDT | 30.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 20 | 657 | 39.11% |
| ALK250117P00032500 | 2024-04-25 9:31AM EDT | 32.50 | 1.10 | 0.50 | 1.10 | 0.00 | - | 10 | 709 | 37.43% |
| ALK250117P00035000 | 2024-04-25 10:19AM EDT | 35.00 | 1.60 | 1.00 | 1.60 | 0.00 | - | 2 | 3,472 | 36.13% |
| ALK250117P00037500 | 2024-04-16 9:37AM EDT | 37.50 | 3.30 | 1.90 | 2.10 | 0.00 | - | 2 | 557 | 33.64% |
| ALK250117P00040000 | 2024-04-26 1:19PM EDT | 40.00 | 2.80 | 2.60 | 2.80 | -0.08 | -2.78% | 6 | 392 | 31.70% |
| ALK250117P00042500 | 2024-04-18 12:29PM EDT | 42.50 | 3.40 | 3.00 | 3.70 | 0.00 | - | 1 | 1,003 | 29.98% |
| ALK250117P00045000 | 2024-04-23 9:46AM EDT | 45.00 | 4.30 | 2.85 | 4.80 | 0.00 | - | 3 | 746 | 28.26% |
| ALK250117P00047500 | 2024-04-24 1:45PM EDT | 47.50 | 6.00 | 5.80 | 6.20 | 0.00 | - | 1 | 280 | 27.08% |
| ALK250117P00050000 | 2024-04-25 9:31AM EDT | 50.00 | 7.85 | 7.30 | 7.80 | 0.00 | - | 10 | 71 | 25.72% |
| ALK250117P00052500 | 2024-04-18 11:15AM EDT | 52.50 | 8.30 | 9.10 | 9.70 | 0.00 | - | 4 | 92 | 25.07% |
| ALK250117P00055000 | 2024-04-22 1:48PM EDT | 55.00 | 9.90 | 10.80 | 11.80 | 0.00 | - | 5 | 5 | 24.76% |
| ALK250117P00057500 | 2023-08-14 2:26PM EDT | 57.50 | 12.46 | 18.00 | 18.80 | 0.00 | - | 2 | 3 | 60.40% |
| ALK250117P00060000 | 2023-07-27 10:18AM EDT | 60.00 | 14.00 | 18.00 | 18.50 | 0.00 | - | 21 | 134 | 46.35% |
| ALK250117P00062500 | 2023-12-04 4:33PM EDT | 62.50 | 28.69 | 23.50 | 28.50 | 0.00 | - | 2 | 0 | 85.25% |
| ALK250117P00065000 | 2023-06-27 11:34AM EDT | 65.00 | 14.39 | 17.70 | 18.40 | 0.00 | - | 5 | 15 | 0.00% |
| ALK250117P00070000 | 2023-02-21 11:25AM EDT | 70.00 | 22.16 | 29.50 | 31.50 | 0.00 | - | 1 | 1 | 73.34% |
| ALK250117P00080000 | 2023-07-18 11:31AM EDT | 80.00 | 27.20 | 35.80 | 36.80 | 0.00 | - | 1 | 0 | 48.10% |
