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：
拍板:25.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00025000 | 2024-05-09 1:47PM EDT | 2024-05-10 | 2.20 | 0.57 | 2.77 | +0.08 | +3.77% | 3 | 17 | 172.66% |
| LUV240517C00025000 | 2024-05-09 1:47PM EDT | 2024-05-17 | 2.25 | 0.99 | 2.63 | -0.32 | -12.45% | 3 | 161 | 70.12% |
| LUV240524C00025000 | 2024-05-08 12:33PM EDT | 2024-05-24 | 2.28 | 2.33 | 2.54 | 0.00 | - | 8 | 12 | 46.68% |
| LUV240531C00025000 | 2024-05-09 2:56PM EDT | 2024-05-31 | 2.44 | 2.40 | 3.90 | +0.96 | +64.86% | 1 | 3 | 68.26% |
| LUV240607C00025000 | 2024-04-26 11:49AM EDT | 2024-06-07 | 2.60 | 1.50 | 2.70 | 0.00 | - | 1 | 1 | 41.50% |
| LUV240621C00025000 | 2024-05-09 10:21AM EDT | 2024-06-21 | 2.69 | 2.63 | 2.80 | +0.12 | +4.72% | 10 | 4,739 | 37.84% |
| LUV240920C00025000 | 2024-05-09 2:11PM EDT | 2024-09-20 | 3.65 | 3.50 | 3.75 | -0.05 | -1.35% | 109 | 859 | 38.62% |
| LUV241220C00025000 | 2024-05-08 10:21AM EDT | 2024-12-20 | 4.45 | 4.35 | 4.55 | 0.00 | - | 20 | 148 | 40.21% |
| LUV250117C00025000 | 2024-05-08 11:26AM EDT | 2025-01-17 | 4.50 | 4.55 | 5.05 | 0.00 | - | 8 | 2,157 | 43.97% |
| LUV250321C00025000 | 2024-05-09 11:06AM EDT | 2025-03-21 | 5.05 | 3.85 | 6.00 | +0.15 | +3.06% | 2 | 227 | 49.59% |
| LUV260116C00025000 | 2024-05-09 3:52PM EDT | 2026-01-16 | 6.35 | 6.20 | 6.55 | +0.15 | +2.40% | 2 | 3,323 | 39.75% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00025000 | 2024-05-09 9:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 745 | 53.13% |
| LUV240517P00025000 | 2024-05-09 2:22PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 6 | 709 | 42.77% |
| LUV240524P00025000 | 2024-05-09 2:58PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 12 | 107 | 32.03% |
| LUV240531P00025000 | 2024-05-09 10:23AM EDT | 2024-05-31 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 1 | 230 | 30.76% |
| LUV240607P00025000 | 2024-05-09 11:52AM EDT | 2024-06-07 | 0.22 | 0.14 | 0.21 | -0.03 | -12.00% | 10 | 119 | 31.54% |
| LUV240614P00025000 | 2024-05-09 1:43PM EDT | 2024-06-14 | 0.29 | 0.25 | 0.30 | -0.04 | -12.12% | 31 | 56 | 32.52% |
| LUV240621P00025000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 0.36 | 0.33 | 0.36 | -0.03 | -7.69% | 27 | 7,710 | 32.13% |
| LUV240920P00025000 | 2024-05-09 3:26PM EDT | 2024-09-20 | 1.25 | 1.21 | 1.25 | 0.00 | - | 1,134 | 6,932 | 34.86% |
| LUV241220P00025000 | 2024-05-08 11:27AM EDT | 2024-12-20 | 1.84 | 1.77 | 1.83 | 0.00 | - | 52 | 132 | 34.57% |
| LUV250117P00025000 | 2024-05-09 9:41AM EDT | 2025-01-17 | 2.00 | 1.85 | 1.97 | +0.01 | +0.50% | 30 | 9,380 | 34.30% |
| LUV250321P00025000 | 2024-05-09 1:22PM EDT | 2025-03-21 | 2.28 | 2.10 | 2.30 | 0.00 | - | 83 | 4,317 | 34.30% |
| LUV260116P00025000 | 2024-05-09 11:59AM EDT | 2026-01-16 | 3.25 | 3.30 | 3.40 | -0.10 | -2.99% | 24 | 2,417 | 33.06% |
