Southwest Airlines Co. (LUV)
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
2024年5月17日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15.00 | 0.05 | 0.00 | - | 1 | 4 |
| 10.75 | 0.00 | - | - | 1 | 17.50 | 0.05 | 0.00 | - | - | 2 |
| 7.90 | 0.00 | - | 15 | 17 | 20.00 | 0.05 | 0.00 | - | 1 | 211 |
| 5.70 | 0.00 | - | - | 19 | 21.00 | 0.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 22.00 | 0.03 | 0.00 | - | 102 | 112 |
| 3.85 | 0.00 | - | 13 | 17 | 22.50 | 0.06 | 0.00 | - | 3 | 3,082 |
| - | - | - | - | - | 23.00 | 0.04 | 0.00 | - | 1 | 208 |
| 3.55 | +3.55 | - | - | 2 | 23.50 | - | - | - | - | - |
| 3.20 | +0.12 | +3.90% | 1 | 11 | 24.00 | 0.01 | -0.02 | -66.67% | 20 | 798 |
| 1.61 | 0.00 | - | 13 | 18 | 24.50 | 0.02 | -0.03 | -60.00% | 16 | 505 |
| 2.25 | -0.32 | -12.45% | 3 | 161 | 25.00 | 0.03 | -0.02 | -40.00% | 6 | 709 |
| 2.03 | 0.00 | - | 278 | 140 | 25.50 | 0.06 | 0.00 | - | 11 | 608 |
| 1.38 | 0.00 | - | 2 | 530 | 26.00 | 0.08 | -0.03 | -27.27% | 119 | 2,630 |
| 0.96 | -0.01 | -1.03% | 6 | 1,083 | 26.50 | 0.18 | -0.02 | -10.00% | 213 | 770 |
| 0.56 | -0.08 | -12.50% | 57 | 2,444 | 27.00 | 0.34 | -0.03 | -8.11% | 116 | 6,166 |
| 0.32 | -0.06 | -15.79% | 362 | 6,536 | 27.50 | 0.56 | -0.05 | -8.20% | 22 | 10,019 |
| 0.16 | -0.05 | -23.81% | 133 | 1,282 | 28.00 | 0.91 | -0.06 | -6.19% | 20 | 355 |
| 0.09 | -0.02 | -18.18% | 37 | 670 | 28.50 | 1.40 | +0.18 | +14.75% | 20 | 306 |
| 0.03 | -0.03 | -50.00% | 30 | 2,160 | 29.00 | 1.81 | 0.00 | - | 1 | 1,396 |
| 0.03 | -0.01 | -25.00% | 2 | 97 | 29.50 | 3.50 | 0.00 | - | 22 | 35 |
| 0.03 | +0.01 | +50.00% | 73 | 7,877 | 30.00 | 2.85 | 0.00 | - | 400 | 386 |
| 0.02 | 0.00 | - | 1 | 189 | 30.50 | 3.25 | 0.00 | - | 4 | 4 |
| 0.01 | 0.00 | - | 10 | 166 | 31.00 | 4.09 | -0.01 | -0.24% | 3 | 0 |
| 0.03 | 0.00 | - | 2 | 220 | 31.50 | 4.40 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 5 | 71 | 32.00 | 5.05 | 0.00 | - | 7 | 0 |
| 0.01 | -0.01 | -50.00% | 11 | 1,472 | 32.50 | 6.85 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 10 | 1,473 | 33.00 | 6.05 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 19 | 33 | 33.50 | 7.90 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | - | 33 | 34.00 | 7.20 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 7 | 3,744 | 35.00 | 8.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 36.00 | 9.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 37.00 | 11.05 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 40 | 248 | 37.50 | 10.70 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | - | 75 | 38.00 | 12.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 39.00 | 11.80 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 17 | 40.00 | 13.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 26 | 42.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 6 | 45.00 | - | - | - | - | - |
