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：
拍板:27.50
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503C00027500 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 810 | 31.25% |
| LUV240510C00027500 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 249 | 431 | 29.30% |
| LUV240517C00027500 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.23 | 0.24 | 0.27 | +0.05 | +27.78% | 92 | 1,360 | 30.27% |
| LUV240621C00027500 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.78 | 0.80 | 0.82 | +0.18 | +30.00% | 2,461 | 7,640 | 32.18% |
| LUV240920C00027500 | 2024-05-02 3:23PM EDT | 2024-09-20 | 1.82 | 1.80 | 1.87 | +0.32 | +21.33% | 57 | 1,748 | 35.50% |
| LUV241220C00027500 | 2024-05-02 3:53PM EDT | 2024-12-20 | 2.62 | 2.32 | 2.70 | +0.40 | +18.02% | 7 | 453 | 37.57% |
| LUV250117C00027500 | 2024-05-02 3:58PM EDT | 2025-01-17 | 2.80 | 2.76 | 2.82 | +0.28 | +11.11% | 13 | 2,767 | 36.84% |
| LUV250321C00027500 | 2024-05-02 3:28PM EDT | 2025-03-21 | 3.17 | 3.10 | 3.25 | +0.42 | +15.27% | 12 | 202 | 37.40% |
| LUV260116C00027500 | 2024-05-02 2:55PM EDT | 2026-01-16 | 4.75 | 4.60 | 4.70 | +0.35 | +7.95% | 125 | 1,371 | 37.51% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503P00027500 | 2024-05-02 3:55PM EDT | 2024-05-03 | 1.27 | 1.03 | 1.48 | -0.53 | -29.44% | 16 | 207 | 68.36% |
| LUV240510P00027500 | 2024-05-02 3:55PM EDT | 2024-05-10 | 1.37 | 1.13 | 1.23 | -0.41 | -23.03% | 1 | 71 | 30.27% |
| LUV240517P00027500 | 2024-05-02 2:19PM EDT | 2024-05-17 | 1.31 | 1.26 | 1.32 | -0.52 | -28.42% | 23 | 5,690 | 28.03% |
| LUV240621P00027500 | 2024-05-02 3:59PM EDT | 2024-06-21 | 1.83 | 1.79 | 1.84 | -0.43 | -19.03% | 55 | 9,494 | 30.32% |
| LUV240920P00027500 | 2024-05-02 1:09PM EDT | 2024-09-20 | 2.77 | 2.68 | 2.72 | -0.08 | -2.81% | 879 | 4,551 | 31.84% |
| LUV241220P00027500 | 2024-05-01 3:34PM EDT | 2024-12-20 | 3.45 | 3.20 | 3.30 | 0.00 | - | 2 | 62 | 31.76% |
| LUV250117P00027500 | 2024-05-02 10:26AM EDT | 2025-01-17 | 3.50 | 3.35 | 3.45 | -0.20 | -5.41% | 7 | 5,640 | 31.69% |
| LUV250321P00027500 | 2024-05-02 3:46PM EDT | 2025-03-21 | 3.70 | 3.60 | 3.75 | -0.30 | -7.50% | 12 | 206 | 31.47% |
| LUV260116P00027500 | 2024-05-01 10:29AM EDT | 2026-01-16 | 4.89 | 3.80 | 4.80 | 0.00 | - | 14 | 598 | 30.30% |
