香港股市 已收市

Southwest Airlines Co. (LUV)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
39.46+0.49 (+1.26%)
收市價: 04:00PM EDT
39.46 0.00 (0.00%)
收市後: 06:01PM EDT
價內期權
認購期權範圍2022年8月12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
LUV220812C000250002022-07-25 1:26PM EDT25.0015.4014.2514.700.00--1362.50%
LUV220812C000300002022-08-09 1:43PM EDT30.008.159.7010.150.00---443.75%
LUV220812C000305002022-08-04 11:19AM EDT30.508.658.759.200.00--2215.63%
LUV220812C000330002022-08-01 1:46PM EDT33.005.056.056.700.00-44267.19%
LUV220812C000335002022-08-02 10:10AM EDT33.504.355.856.050.00--2196.88%
LUV220812C000340002022-07-29 3:10PM EDT34.004.255.305.700.00-2010156.25%
LUV220812C000345002022-08-12 3:00PM EDT34.504.754.855.05+0.95+25.00%11167.97%
LUV220812C000350002022-08-12 3:11PM EDT35.004.294.304.55-0.14-3.16%111153.91%
LUV220812C000355002022-08-09 10:58AM EDT35.502.973.804.200.00-34117.19%
LUV220812C000360002022-08-11 10:49AM EDT36.003.623.303.800.00-439125.00%
LUV220812C000365002022-08-10 11:56AM EDT36.503.002.733.200.00-10665.63%
LUV220812C000370002022-08-12 12:59PM EDT37.002.292.322.51-0.37-13.91%222182.81%
LUV220812C000375002022-08-12 3:11PM EDT37.501.801.732.05+0.37+25.87%34480.47%
LUV220812C000380002022-08-12 3:01PM EDT38.001.271.331.55+0.29+29.59%3110365.23%
LUV220812C000385002022-08-12 3:46PM EDT38.500.810.831.00+0.18+28.57%3525937.89%
LUV220812C000390002022-08-12 3:46PM EDT39.000.320.310.50+0.02+6.67%27354522.66%
LUV220812C000395002022-08-12 3:59PM EDT39.500.010.000.01-0.11-91.67%2552943.13%
LUV220812C000400002022-08-12 3:55PM EDT40.000.010.000.01-0.05-83.33%1,8182,37617.19%
LUV220812C000405002022-08-12 3:39PM EDT40.500.020.000.020.00-15371632.81%
LUV220812C000410002022-08-12 3:59PM EDT41.000.010.000.020.00-12347544.53%
LUV220812C000415002022-08-12 2:43PM EDT41.500.020.000.02+0.01+100.00%723150.00%
LUV220812C000420002022-08-10 12:38PM EDT42.000.010.000.030.00-137562.50%
LUV220812C000425002022-08-09 3:16PM EDT42.500.020.000.010.00-75462.50%
LUV220812C000430002022-08-10 2:21PM EDT43.000.010.000.020.00-618378.13%
LUV220812C000435002022-08-09 9:54AM EDT43.500.020.000.030.00-805590.63%
LUV220812C000440002022-08-10 9:34AM EDT44.000.010.000.02-0.01-50.00%58693.75%
LUV220812C000445002022-08-03 11:36AM EDT44.500.020.000.010.00-192193.75%
LUV220812C000450002022-08-11 10:29AM EDT45.000.010.000.010.00-16630100.00%
LUV220812C000460002022-08-08 3:50PM EDT46.000.020.000.010.00-2231118.75%
LUV220812C000470002022-08-03 3:08PM EDT47.000.010.000.030.00-35150.00%
LUV220812C000480002022-07-25 3:55PM EDT48.000.060.000.010.00-12143.75%
認沽盤範圍2022年8月12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
LUV220812P000250002022-08-09 2:28PM EDT25.000.010.000.030.00-14362.50%
LUV220812P000290002022-07-28 10:26AM EDT29.000.040.000.030.00--20253.13%
LUV220812P000300002022-08-08 3:05PM EDT30.000.010.000.030.00-412228.13%
LUV220812P000310002022-07-29 3:34PM EDT31.000.030.000.030.00-13203.13%
LUV220812P000320002022-08-05 11:48AM EDT32.000.010.000.030.00-121178.13%
LUV220812P000330002022-08-05 2:41PM EDT33.000.010.000.030.00-11,246156.25%
LUV220812P000335002022-08-02 12:02PM EDT33.500.050.000.030.00--17143.75%
LUV220812P000340002022-08-11 12:01PM EDT34.000.010.000.020.00-6371125.00%
LUV220812P000345002022-08-05 11:27AM EDT34.500.020.000.020.00-159115.63%
LUV220812P000350002022-08-12 10:49AM EDT35.000.010.000.01-0.01-50.00%22,47093.75%
LUV220812P000355002022-08-12 10:49AM EDT35.500.010.000.02-0.02-66.67%212193.75%
LUV220812P000360002022-08-09 3:58PM EDT36.000.060.000.010.00-2611075.00%
LUV220812P000365002022-08-11 3:46PM EDT36.500.010.000.020.00-3019071.88%
LUV220812P000370002022-08-11 3:54PM EDT37.000.010.000.02-0.01-50.00%1018360.94%
LUV220812P000375002022-08-12 12:41PM EDT37.500.010.000.01-0.02-66.67%741050.00%
LUV220812P000380002022-08-12 1:27PM EDT38.000.010.000.02-0.06-85.71%2133944.53%
LUV220812P000385002022-08-12 12:09PM EDT38.500.010.000.01-0.13-92.86%7826527.34%
LUV220812P000390002022-08-12 2:54PM EDT39.000.020.000.01-0.28-93.33%12029215.63%
LUV220812P000395002022-08-12 3:59PM EDT39.500.150.020.16-0.41-73.21%4311416.80%
LUV220812P000400002022-08-12 3:56PM EDT40.000.650.450.67-0.45-40.91%699140.23%
LUV220812P000405002022-08-12 3:22PM EDT40.501.170.731.26-0.20-14.60%41572.27%
LUV220812P000410002022-08-12 3:24PM EDT41.001.691.451.78+0.14+9.03%719061.72%
LUV220812P000415002022-08-10 1:56PM EDT41.501.981.882.240.00-6755.47%
LUV220812P000420002022-08-05 2:58PM EDT42.003.452.362.730.00-2253.13%
LUV220812P000425002022-08-10 1:03PM EDT42.502.982.953.200.00-4084.38%
LUV220812P000430002022-08-02 3:32PM EDT43.005.233.253.700.00-217135.55%
LUV220812P000450002022-07-28 2:23PM EDT45.007.405.455.750.00-10147.66%
LUV220812P000470002022-07-28 9:38AM EDT47.009.107.457.750.00-10185.94%