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2023年10月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231020C00025000 | 2023-09-22 3:51PM EDT | 25.00 | 12.65 | 10.80 | 11.00 | 0.00 | - | 1 | 62 | 92.58% |
| ALK231020C00030000 | 2023-09-29 3:50PM EDT | 30.00 | 7.30 | 5.80 | 6.20 | 0.00 | - | 10 | 130 | 60.94% |
| ALK231020C00032500 | 2023-09-27 2:06PM EDT | 32.50 | 4.19 | 3.50 | 3.70 | 0.00 | - | 2 | 23 | 50.00% |
| ALK231020C00035000 | 2023-10-03 3:07PM EDT | 35.00 | 1.75 | 1.70 | 1.80 | -0.71 | -28.86% | 79 | 130 | 43.46% |
| ALK231020C00037500 | 2023-10-03 12:43PM EDT | 37.50 | 0.57 | 0.55 | 0.65 | -0.35 | -38.04% | 86 | 628 | 41.02% |
| ALK231020C00040000 | 2023-10-03 2:01PM EDT | 40.00 | 0.13 | 0.10 | 0.15 | -0.12 | -48.00% | 45 | 1,938 | 38.67% |
| ALK231020C00042500 | 2023-10-03 3:58PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 29 | 1,396 | 42.58% |
| ALK231020C00045000 | 2023-10-03 1:20PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,278 | 53.52% |
| ALK231020C00047500 | 2023-10-02 10:05AM EDT | 47.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 31 | 773 | 63.67% |
| ALK231020C00050000 | 2023-10-02 3:44PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,681 | 73.05% |
| ALK231020C00052500 | 2023-09-11 9:45AM EDT | 52.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 473 | 82.03% |
| ALK231020C00055000 | 2023-09-20 11:12AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 439 | 82.03% |
| ALK231020C00057500 | 2023-09-14 9:30AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 142 | 89.06% |
| ALK231020C00060000 | 2023-10-02 11:55AM EDT | 60.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 30 | 598 | 120.31% |
| ALK231020C00062500 | 2023-09-19 10:51AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 459 | 102.34% |
| ALK231020C00065000 | 2023-09-05 9:30AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 253 | 108.59% |
| ALK231020C00070000 | 2023-08-01 10:43AM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 105 | 137.50% |
認沽盤範圍2023年10月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231020P00020000 | 2023-05-23 2:14PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 133.98% |
| ALK231020P00022500 | 2023-03-31 3:16PM EDT | 22.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 132.03% |
| ALK231020P00025000 | 2023-09-28 11:36AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 29 | 87.89% |
| ALK231020P00027500 | 2023-09-01 12:57PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 98.24% |
| ALK231020P00030000 | 2023-09-28 11:36AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 111 | 56.64% |
| ALK231020P00032500 | 2023-10-03 1:46PM EDT | 32.50 | 0.25 | 0.20 | 0.30 | +0.08 | +47.06% | 16 | 186 | 44.92% |
| ALK231020P00035000 | 2023-10-03 3:28PM EDT | 35.00 | 0.90 | 0.80 | 0.90 | +0.35 | +63.64% | 17 | 6,135 | 40.19% |
| ALK231020P00037500 | 2023-10-03 3:47PM EDT | 37.50 | 2.23 | 2.15 | 2.30 | +0.78 | +53.79% | 90 | 896 | 39.26% |
| ALK231020P00040000 | 2023-10-03 3:13PM EDT | 40.00 | 4.34 | 4.20 | 4.40 | +1.07 | +32.72% | 64 | 850 | 41.90% |
| ALK231020P00042500 | 2023-10-02 2:54PM EDT | 42.50 | 5.80 | 6.60 | 6.80 | 0.00 | - | 2 | 1,414 | 48.63% |
| ALK231020P00045000 | 2023-10-02 3:07PM EDT | 45.00 | 8.38 | 9.10 | 9.30 | 0.00 | - | 3 | 63 | 60.74% |
| ALK231020P00047500 | 2023-09-22 1:26PM EDT | 47.50 | 9.89 | 11.60 | 11.80 | 0.00 | - | 1 | 47 | 71.88% |
| ALK231020P00050000 | 2023-09-14 2:25PM EDT | 50.00 | 10.85 | 14.10 | 14.40 | 0.00 | - | 1 | 12 | 73.05% |
| ALK231020P00052500 | 2023-09-20 3:59PM EDT | 52.50 | 13.92 | 16.60 | 16.80 | 0.00 | - | 3 | 6 | 50.00% |
| ALK231020P00055000 | 2023-08-17 10:25AM EDT | 55.00 | 11.38 | 15.40 | 15.60 | 0.00 | - | 10 | 0 | 0.00% |
| ALK231020P00057500 | 2023-08-23 10:36AM EDT | 57.50 | 15.00 | 19.80 | 20.20 | 0.00 | - | 2 | 2 | 0.00% |
| ALK231020P00060000 | 2023-07-26 9:41AM EDT | 60.00 | 11.55 | 18.20 | 18.70 | 0.00 | - | 68 | 0 | 0.00% |
