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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV220812C00025000 | 2022-07-25 1:26PM EDT | 25.00 | 15.40 | 14.25 | 14.70 | 0.00 | - | - | 1 | 362.50% |
| LUV220812C00030000 | 2022-08-09 1:43PM EDT | 30.00 | 8.15 | 9.70 | 10.15 | 0.00 | - | - | - | 443.75% |
| LUV220812C00030500 | 2022-08-04 11:19AM EDT | 30.50 | 8.65 | 8.75 | 9.20 | 0.00 | - | - | 2 | 215.63% |
| LUV220812C00033000 | 2022-08-01 1:46PM EDT | 33.00 | 5.05 | 6.05 | 6.70 | 0.00 | - | 4 | 4 | 267.19% |
| LUV220812C00033500 | 2022-08-02 10:10AM EDT | 33.50 | 4.35 | 5.85 | 6.05 | 0.00 | - | - | 2 | 196.88% |
| LUV220812C00034000 | 2022-07-29 3:10PM EDT | 34.00 | 4.25 | 5.30 | 5.70 | 0.00 | - | 20 | 10 | 156.25% |
| LUV220812C00034500 | 2022-08-12 3:00PM EDT | 34.50 | 4.75 | 4.85 | 5.05 | +0.95 | +25.00% | 1 | 1 | 167.97% |
| LUV220812C00035000 | 2022-08-12 3:11PM EDT | 35.00 | 4.29 | 4.30 | 4.55 | -0.14 | -3.16% | 1 | 11 | 153.91% |
| LUV220812C00035500 | 2022-08-09 10:58AM EDT | 35.50 | 2.97 | 3.80 | 4.20 | 0.00 | - | 3 | 4 | 117.19% |
| LUV220812C00036000 | 2022-08-11 10:49AM EDT | 36.00 | 3.62 | 3.30 | 3.80 | 0.00 | - | 4 | 39 | 125.00% |
| LUV220812C00036500 | 2022-08-10 11:56AM EDT | 36.50 | 3.00 | 2.73 | 3.20 | 0.00 | - | 10 | 6 | 65.63% |
| LUV220812C00037000 | 2022-08-12 12:59PM EDT | 37.00 | 2.29 | 2.32 | 2.51 | -0.37 | -13.91% | 2 | 221 | 82.81% |
| LUV220812C00037500 | 2022-08-12 3:11PM EDT | 37.50 | 1.80 | 1.73 | 2.05 | +0.37 | +25.87% | 3 | 44 | 80.47% |
| LUV220812C00038000 | 2022-08-12 3:01PM EDT | 38.00 | 1.27 | 1.33 | 1.55 | +0.29 | +29.59% | 31 | 103 | 65.23% |
| LUV220812C00038500 | 2022-08-12 3:46PM EDT | 38.50 | 0.81 | 0.83 | 1.00 | +0.18 | +28.57% | 35 | 259 | 37.89% |
| LUV220812C00039000 | 2022-08-12 3:46PM EDT | 39.00 | 0.32 | 0.31 | 0.50 | +0.02 | +6.67% | 273 | 545 | 22.66% |
| LUV220812C00039500 | 2022-08-12 3:59PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 255 | 294 | 3.13% |
| LUV220812C00040000 | 2022-08-12 3:55PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,818 | 2,376 | 17.19% |
| LUV220812C00040500 | 2022-08-12 3:39PM EDT | 40.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 153 | 716 | 32.81% |
| LUV220812C00041000 | 2022-08-12 3:59PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 123 | 475 | 44.53% |
| LUV220812C00041500 | 2022-08-12 2:43PM EDT | 41.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 231 | 50.00% |
| LUV220812C00042000 | 2022-08-10 12:38PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 375 | 62.50% |
| LUV220812C00042500 | 2022-08-09 3:16PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 54 | 62.50% |
| LUV220812C00043000 | 2022-08-10 2:21PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 183 | 78.13% |
| LUV220812C00043500 | 2022-08-09 9:54AM EDT | 43.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 80 | 55 | 90.63% |
| LUV220812C00044000 | 2022-08-10 9:34AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 86 | 93.75% |
| LUV220812C00044500 | 2022-08-03 11:36AM EDT | 44.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 21 | 93.75% |
| LUV220812C00045000 | 2022-08-11 10:29AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 630 | 100.00% |
| LUV220812C00046000 | 2022-08-08 3:50PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 231 | 118.75% |
| LUV220812C00047000 | 2022-08-03 3:08PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 150.00% |
| LUV220812C00048000 | 2022-07-25 3:55PM EDT | 48.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 143.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV220812P00025000 | 2022-08-09 2:28PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 362.50% |
| LUV220812P00029000 | 2022-07-28 10:26AM EDT | 29.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 20 | 253.13% |
| LUV220812P00030000 | 2022-08-08 3:05PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 12 | 228.13% |
| LUV220812P00031000 | 2022-07-29 3:34PM EDT | 31.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 203.13% |
| LUV220812P00032000 | 2022-08-05 11:48AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 178.13% |
| LUV220812P00033000 | 2022-08-05 2:41PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,246 | 156.25% |
| LUV220812P00033500 | 2022-08-02 12:02PM EDT | 33.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 17 | 143.75% |
| LUV220812P00034000 | 2022-08-11 12:01PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 371 | 125.00% |
| LUV220812P00034500 | 2022-08-05 11:27AM EDT | 34.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 115.63% |
| LUV220812P00035000 | 2022-08-12 10:49AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,470 | 93.75% |
| LUV220812P00035500 | 2022-08-12 10:49AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 121 | 93.75% |
| LUV220812P00036000 | 2022-08-09 3:58PM EDT | 36.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 26 | 110 | 75.00% |
| LUV220812P00036500 | 2022-08-11 3:46PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 190 | 71.88% |
| LUV220812P00037000 | 2022-08-11 3:54PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 183 | 60.94% |
| LUV220812P00037500 | 2022-08-12 12:41PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 410 | 50.00% |
| LUV220812P00038000 | 2022-08-12 1:27PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 21 | 339 | 44.53% |
| LUV220812P00038500 | 2022-08-12 12:09PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 78 | 265 | 27.34% |
| LUV220812P00039000 | 2022-08-12 2:54PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | -0.28 | -93.33% | 120 | 292 | 15.63% |
| LUV220812P00039500 | 2022-08-12 3:59PM EDT | 39.50 | 0.15 | 0.02 | 0.16 | -0.41 | -73.21% | 43 | 114 | 16.80% |
| LUV220812P00040000 | 2022-08-12 3:56PM EDT | 40.00 | 0.65 | 0.45 | 0.67 | -0.45 | -40.91% | 69 | 91 | 40.23% |
| LUV220812P00040500 | 2022-08-12 3:22PM EDT | 40.50 | 1.17 | 0.73 | 1.26 | -0.20 | -14.60% | 4 | 15 | 72.27% |
| LUV220812P00041000 | 2022-08-12 3:24PM EDT | 41.00 | 1.69 | 1.45 | 1.78 | +0.14 | +9.03% | 71 | 90 | 61.72% |
| LUV220812P00041500 | 2022-08-10 1:56PM EDT | 41.50 | 1.98 | 1.88 | 2.24 | 0.00 | - | 6 | 7 | 55.47% |
| LUV220812P00042000 | 2022-08-05 2:58PM EDT | 42.00 | 3.45 | 2.36 | 2.73 | 0.00 | - | 2 | 2 | 53.13% |
| LUV220812P00042500 | 2022-08-10 1:03PM EDT | 42.50 | 2.98 | 2.95 | 3.20 | 0.00 | - | 4 | 0 | 84.38% |
| LUV220812P00043000 | 2022-08-02 3:32PM EDT | 43.00 | 5.23 | 3.25 | 3.70 | 0.00 | - | 2 | 17 | 135.55% |
| LUV220812P00045000 | 2022-07-28 2:23PM EDT | 45.00 | 7.40 | 5.45 | 5.75 | 0.00 | - | 1 | 0 | 147.66% |
| LUV220812P00047000 | 2022-07-28 9:38AM EDT | 47.00 | 9.10 | 7.45 | 7.75 | 0.00 | - | 1 | 0 | 185.94% |
