Southwest Airlines Co. (LUV)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年10月4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241004C00019000 | 2024-09-23 9:47AM EDT | 19.00 | 9.95 | 10.45 | 11.60 | 0.00 | - | - | 3 | 503.13% |
| LUV241004C00020500 | 2024-09-27 9:38AM EDT | 20.50 | 9.65 | 9.15 | 11.10 | +0.10 | +1.05% | 1 | 1 | 453.13% |
| LUV241004C00022500 | 2024-09-24 9:35AM EDT | 22.50 | 7.85 | 7.95 | 8.10 | 0.00 | - | - | 32 | 256.25% |
| LUV241004C00023500 | 2024-09-27 1:06PM EDT | 23.50 | 6.45 | 4.95 | 7.10 | 0.00 | - | 1 | 1 | 304.69% |
| LUV241004C00024000 | 2024-10-02 1:20PM EDT | 24.00 | 5.30 | 6.05 | 7.95 | 0.00 | - | 1 | 4 | 443.75% |
| LUV241004C00025000 | 2024-10-02 11:54AM EDT | 25.00 | 4.45 | 5.45 | 6.35 | 0.00 | - | 1 | 20 | 360.94% |
| LUV241004C00025500 | 2024-09-27 12:02PM EDT | 25.50 | 4.85 | 4.95 | 5.85 | 0.00 | - | 18 | 18 | 335.16% |
| LUV241004C00026000 | 2024-10-03 9:57AM EDT | 26.00 | 4.32 | 4.45 | 5.45 | +0.81 | +23.08% | 3 | 6 | 323.44% |
| LUV241004C00026500 | 2024-10-03 9:38AM EDT | 26.50 | 4.30 | 3.95 | 4.75 | +0.05 | +1.18% | 1 | 4 | 271.09% |
| LUV241004C00027000 | 2024-10-01 9:57AM EDT | 27.00 | 3.50 | 2.90 | 3.65 | +1.25 | +55.56% | 1 | 20 | 185.94% |
| LUV241004C00027500 | 2024-10-03 11:53AM EDT | 27.50 | 3.08 | 2.78 | 3.85 | +1.16 | +60.42% | 5 | 10 | 212.89% |
| LUV241004C00028000 | 2024-10-03 2:02PM EDT | 28.00 | 2.32 | 1.86 | 2.78 | +0.87 | +60.00% | 17 | 261 | 179.69% |
| LUV241004C00028500 | 2024-10-03 1:57PM EDT | 28.50 | 1.80 | 1.76 | 2.10 | +0.77 | +74.76% | 7 | 223 | 107.03% |
| LUV241004C00029000 | 2024-10-03 3:55PM EDT | 29.00 | 1.40 | 1.35 | 1.75 | +0.80 | +133.33% | 12 | 1,238 | 69.53% |
| LUV241004C00029500 | 2024-10-03 3:44PM EDT | 29.50 | 1.01 | 0.93 | 1.15 | +0.63 | +165.79% | 49 | 541 | 77.73% |
| LUV241004C00030000 | 2024-10-03 3:36PM EDT | 30.00 | 0.52 | 0.56 | 0.75 | +0.35 | +205.88% | 1,756 | 3,331 | 53.91% |
| LUV241004C00030500 | 2024-10-03 3:59PM EDT | 30.50 | 0.29 | 0.09 | 0.33 | +0.23 | +383.33% | 1,020 | 1,053 | 51.17% |
| LUV241004C00031000 | 2024-10-03 3:41PM EDT | 31.00 | 0.12 | 0.11 | 0.12 | +0.10 | +500.00% | 1,130 | 1,407 | 47.27% |
| LUV241004C00031500 | 2024-10-03 3:58PM EDT | 31.50 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 98 | 595 | 48.83% |
| LUV241004C00032000 | 2024-10-03 3:59PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 796 | 1,464 | 53.13% |
| LUV241004C00032500 | 2024-10-03 12:18PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 295 | 56.25% |
| LUV241004C00033000 | 2024-10-03 12:14PM EDT | 33.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 11 | 871 | 116.41% |
| LUV241004C00033500 | 2024-10-01 10:20AM EDT | 33.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 434 | 126.56% |
| LUV241004C00034000 | 2024-09-30 9:38AM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 112.50% |
| LUV241004C00034500 | 2024-09-26 11:26AM EDT | 34.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 28 | 214.06% |
| LUV241004C00035000 | 2024-09-26 9:48AM EDT | 35.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 66 | 63 | 137.50% |
| LUV241004C00036000 | 2024-09-27 12:20PM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 159.38% |
| LUV241004C00037000 | 2024-09-11 1:29PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 143.75% |
| LUV241004C00038000 | 2024-09-03 11:04AM EDT | 38.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 1 | 422.66% |
| LUV241004C00039000 | 2024-09-23 1:51PM EDT | 39.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 15 | 94 | 444.92% |
| LUV241004C00040000 | 2024-09-23 12:49PM EDT | 40.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 7 | 8 | 351.56% |
認沽盤範圍2024年10月4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241004P00020000 | 2024-09-25 10:29AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 331.25% |
| LUV241004P00021000 | 2024-09-23 11:50AM EDT | 21.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 617.97% |
| LUV241004P00022000 | 2024-09-24 10:23AM EDT | 22.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 3 | 12 | 601.17% |
| LUV241004P00023000 | 2024-09-24 9:42AM EDT | 23.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 12 | 22 | 544.53% |
| LUV241004P00023500 | 2024-09-24 9:43AM EDT | 23.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 514.84% |
| LUV241004P00024000 | 2024-09-19 3:55PM EDT | 24.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 1 | 40 | 483.20% |
| LUV241004P00024500 | 2024-09-24 9:43AM EDT | 24.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 6 | 6 | 275.78% |
| LUV241004P00025000 | 2024-10-03 3:21PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 107 | 156.25% |
| LUV241004P00025500 | 2024-09-23 12:33PM EDT | 25.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| LUV241004P00026000 | 2024-10-03 12:15PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 559 | 125.00% |
| LUV241004P00026500 | 2024-10-01 9:40AM EDT | 26.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 324 | 194.53% |
| LUV241004P00027000 | 2024-10-03 12:23PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 152 | 128.13% |
| LUV241004P00027500 | 2024-10-02 2:57PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 150 | 87.50% |
| LUV241004P00028000 | 2024-10-03 11:04AM EDT | 28.00 | 0.02 | 0.00 | 0.22 | -0.02 | -50.00% | 440 | 2,008 | 134.38% |
| LUV241004P00028500 | 2024-10-03 11:46AM EDT | 28.50 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 22 | 452 | 71.88% |
| LUV241004P00029000 | 2024-10-03 3:42PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 157 | 6,427 | 62.50% |
| LUV241004P00029500 | 2024-10-03 3:07PM EDT | 29.50 | 0.05 | 0.03 | 0.05 | -0.30 | -85.71% | 392 | 673 | 51.17% |
| LUV241004P00030000 | 2024-10-03 3:59PM EDT | 30.00 | 0.12 | 0.10 | 0.12 | -0.49 | -80.33% | 387 | 3,320 | 49.22% |
| LUV241004P00030500 | 2024-10-03 3:58PM EDT | 30.50 | 0.30 | 0.25 | 0.49 | -0.49 | -62.03% | 219 | 409 | 58.98% |
| LUV241004P00031000 | 2024-10-03 12:44PM EDT | 31.00 | 0.97 | 0.56 | 0.62 | -0.39 | -28.68% | 19 | 329 | 49.22% |
| LUV241004P00031500 | 2024-10-03 12:44PM EDT | 31.50 | 1.15 | 0.97 | 1.06 | -0.18 | -13.53% | 101 | 15 | 57.81% |
| LUV241004P00032000 | 2024-10-03 10:21AM EDT | 32.00 | 1.62 | 1.10 | 1.55 | -0.15 | -8.47% | 41 | 22 | 72.66% |
| LUV241004P00032500 | 2024-10-03 12:17PM EDT | 32.50 | 1.94 | 1.83 | 2.25 | -1.16 | -37.42% | 2 | 2 | 85.16% |
| LUV241004P00033000 | 2024-09-27 1:04PM EDT | 33.00 | 3.05 | 2.43 | 2.76 | 0.00 | - | 1 | 2 | 121.09% |
| LUV241004P00033500 | 2024-10-01 10:51AM EDT | 33.50 | 3.95 | 2.78 | 3.95 | 0.00 | - | 2 | 2 | 207.81% |
| LUV241004P00034000 | 2024-10-03 9:36AM EDT | 34.00 | 2.98 | 2.38 | 3.60 | -1.47 | -33.03% | 2 | 1 | 154.69% |
| LUV241004P00034500 | 2024-09-25 10:50AM EDT | 34.50 | 4.60 | 3.45 | 4.95 | 0.00 | - | - | 0 | 202.73% |
| LUV241004P00035000 | 2024-09-26 12:46PM EDT | 35.00 | 4.52 | 3.70 | 4.55 | 0.00 | - | 200 | 0 | 160.94% |
| LUV241004P00035500 | 2024-10-03 2:10PM EDT | 35.50 | 5.20 | 3.20 | 6.70 | -0.85 | -14.05% | 1 | 1 | 536.72% |
| LUV241004P00036000 | 2024-09-26 2:19PM EDT | 36.00 | 5.40 | 5.40 | 6.55 | 0.00 | - | - | 2 | 323.05% |
| LUV241004P00036500 | 2024-09-26 10:17AM EDT | 36.50 | 5.25 | 4.20 | 6.05 | 0.00 | - | - | 0 | 198.44% |
| LUV241004P00037000 | 2024-09-23 2:56PM EDT | 37.00 | 7.45 | 5.55 | 7.40 | 0.00 | - | - | 2 | 448.83% |
| LUV241004P00038000 | 2024-09-26 9:37AM EDT | 38.00 | 6.60 | 6.50 | 8.55 | 0.00 | - | - | 2 | 212.50% |
