La bourse est fermée
Dow Jones
38 675,82 -36,39 (-0,09 %) Nasdaq
17 675,95 +67,51 (+0,38 %) Nikkei 225
38 720,47 -156,24 (-0,40 %) EUR/USD
1,0743 -0,0071 (-0,66 %) HANG SENG
18 112,63 +174,79 (+0,97 %) Bitcoin EUR
62 145,38 -1 998,59 (-3,12 %)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:09PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00012500 | 2024-04-26 11:46AM EDT | 12.50 | 14.60 | 13.80 | 15.95 | 0.00 | - | 1 | 15 | 0.00% |
| LUV240621C00015000 | 2024-04-25 10:11AM EDT | 15.00 | 12.00 | 11.55 | 13.10 | 0.00 | - | 1 | 32 | 0.00% |
| LUV240621C00017500 | 2024-06-03 12:37PM EDT | 17.50 | 10.05 | 10.35 | 11.40 | 0.00 | - | 3 | 92 | 233.98% |
| LUV240621C00020000 | 2024-06-11 3:58PM EDT | 20.00 | 8.05 | 8.25 | 8.95 | 0.00 | - | 1 | 915 | 117.19% |
| LUV240621C00022500 | 2024-06-10 11:26AM EDT | 22.50 | 7.70 | 5.85 | 5.95 | 0.00 | - | 16 | 1,487 | 0.00% |
| LUV240621C00023000 | 2024-06-12 9:45AM EDT | 23.00 | 5.35 | 5.35 | 5.70 | 0.00 | - | 1 | 1 | 98.44% |
| LUV240621C00023500 | 2024-06-13 11:50AM EDT | 23.50 | 4.70 | 4.15 | 5.70 | -1.81 | -27.80% | 1 | 19 | 145.51% |
| LUV240621C00024000 | 2024-06-05 2:31PM EDT | 24.00 | 4.11 | 3.95 | 4.50 | 0.00 | - | 1 | 43 | 0.00% |
| LUV240621C00024500 | 2024-05-30 1:55PM EDT | 24.50 | 1.92 | 3.35 | 3.95 | 0.00 | - | 100 | 99 | 0.00% |
| LUV240621C00025000 | 2024-06-11 2:11PM EDT | 25.00 | 3.30 | 3.15 | 3.45 | 0.00 | - | 2 | 4,418 | 0.00% |
| LUV240621C00025500 | 2024-06-05 3:02PM EDT | 25.50 | 3.00 | 2.12 | 3.25 | 0.00 | - | 1 | 120 | 66.02% |
| LUV240621C00026000 | 2024-06-13 11:33AM EDT | 26.00 | 2.16 | 2.27 | 2.54 | -1.39 | -39.15% | 37 | 185 | 0.00% |
| LUV240621C00026500 | 2024-06-12 10:13AM EDT | 26.50 | 2.00 | 1.87 | 2.25 | 0.00 | - | 1 | 1,091 | 49.81% |
| LUV240621C00027000 | 2024-06-12 3:07PM EDT | 27.00 | 1.74 | 1.37 | 1.63 | 0.00 | - | 10 | 5,728 | 30.08% |
| LUV240621C00027500 | 2024-06-13 11:37AM EDT | 27.50 | 0.85 | 1.01 | 1.08 | -0.29 | -25.44% | 77 | 13,054 | 16.80% |
| LUV240621C00028000 | 2024-06-13 2:16PM EDT | 28.00 | 0.73 | 0.68 | 0.71 | -0.22 | -23.16% | 319 | 713 | 20.70% |
| LUV240621C00028500 | 2024-06-13 2:36PM EDT | 28.50 | 0.45 | 0.43 | 0.46 | -0.04 | -8.16% | 436 | 1,496 | 24.22% |
| LUV240621C00029000 | 2024-06-13 1:29PM EDT | 29.00 | 0.29 | 0.26 | 0.29 | -0.03 | -9.38% | 386 | 4,135 | 26.66% |
| LUV240621C00029500 | 2024-06-13 1:34PM EDT | 29.50 | 0.17 | 0.15 | 0.18 | -0.03 | -15.00% | 32 | 404 | 28.71% |
| LUV240621C00030000 | 2024-06-13 2:18PM EDT | 30.00 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 158 | 16,526 | 30.47% |
| LUV240621C00030500 | 2024-06-13 2:13PM EDT | 30.50 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 6 | 340 | 32.42% |
| LUV240621C00031000 | 2024-06-13 10:59AM EDT | 31.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 3 | 656 | 35.16% |
| LUV240621C00031500 | 2024-06-12 11:29AM EDT | 31.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 4 | 118 | 38.67% |
| LUV240621C00032000 | 2024-06-13 10:13AM EDT | 32.00 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 5 | 764 | 43.36% |
| LUV240621C00032500 | 2024-06-13 10:57AM EDT | 32.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 10,934 | 45.31% |
| LUV240621C00033000 | 2024-06-13 10:15AM EDT | 33.00 | 0.09 | 0.00 | 0.08 | +0.05 | +125.00% | 1 | 134 | 52.34% |
| LUV240621C00034000 | 2024-06-10 1:01PM EDT | 34.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 51 | 53 | 66.80% |
| LUV240621C00035000 | 2024-06-13 12:15PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 6,830 | 61.72% |
| LUV240621C00037500 | 2024-06-11 10:05AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,504 | 50.00% |
| LUV240621C00038000 | 2024-06-11 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LUV240621C00040000 | 2024-06-12 12:37PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 4,300 | 81.25% |
| LUV240621C00042500 | 2024-06-11 10:21AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 608 | 93.75% |
| LUV240621C00045000 | 2024-06-10 3:50PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 793 | 106.25% |
| LUV240621C00047500 | 2024-06-10 12:48PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 504 | 1,193 | 115.63% |
| LUV240621C00050000 | 2024-06-10 10:00AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 522 | 125.00% |
| LUV240621C00055000 | 2024-06-04 9:55AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,036 | 143.75% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00012500 | 2024-05-08 10:05AM EDT | 12.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 170 | 291.41% |
| LUV240621P00015000 | 2024-06-12 9:34AM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 5,732 | 178.13% |
| LUV240621P00017500 | 2024-06-03 10:44AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,557 | 118.75% |
| LUV240621P00019000 | 2024-06-07 10:54AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 73 | 106.25% |
| LUV240621P00020000 | 2024-06-11 9:47AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,970 | 87.50% |
| LUV240621P00021000 | 2024-06-11 1:23PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 461 | 75.00% |
| LUV240621P00022000 | 2024-06-12 11:38AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 935 | 65.63% |
| LUV240621P00022500 | 2024-06-13 10:56AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,679 | 60.94% |
| LUV240621P00023000 | 2024-06-13 1:42PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 194 | 56.25% |
| LUV240621P00023500 | 2024-06-11 11:46AM EDT | 23.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 151 | 60.94% |
| LUV240621P00024000 | 2024-06-11 2:11PM EDT | 24.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 214 | 55.47% |
| LUV240621P00024500 | 2024-06-13 9:40AM EDT | 24.50 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 2 | 824 | 55.08% |
| LUV240621P00025000 | 2024-06-13 2:45PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 12,175 | 47.66% |
| LUV240621P00025500 | 2024-06-12 3:23PM EDT | 25.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 266 | 48.05% |
| LUV240621P00026000 | 2024-06-12 3:47PM EDT | 26.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 34 | 877 | 43.16% |
| LUV240621P00026500 | 2024-06-13 2:26PM EDT | 26.50 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 37 | 964 | 38.87% |
| LUV240621P00027000 | 2024-06-13 2:26PM EDT | 27.00 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 668 | 7,083 | 37.50% |
| LUV240621P00027500 | 2024-06-13 1:53PM EDT | 27.50 | 0.26 | 0.24 | 0.26 | +0.04 | +18.18% | 95 | 21,743 | 37.50% |
| LUV240621P00028000 | 2024-06-13 2:32PM EDT | 28.00 | 0.44 | 0.42 | 0.44 | -0.02 | -4.35% | 160 | 2,541 | 38.48% |
| LUV240621P00028500 | 2024-06-13 12:30PM EDT | 28.50 | 0.71 | 0.67 | 0.70 | -0.15 | -17.44% | 3,027 | 7,263 | 40.72% |
| LUV240621P00029000 | 2024-06-13 2:46PM EDT | 29.00 | 0.97 | 1.01 | 1.04 | -0.23 | -19.17% | 19 | 6,046 | 44.24% |
| LUV240621P00029500 | 2024-06-12 2:55PM EDT | 29.50 | 1.66 | 1.38 | 1.50 | +0.42 | +33.87% | 1 | 149 | 52.54% |
| LUV240621P00030000 | 2024-06-13 1:10PM EDT | 30.00 | 1.82 | 1.83 | 1.90 | -0.26 | -12.50% | 5 | 5,949 | 53.32% |
| LUV240621P00031500 | 2024-05-22 9:50AM EDT | 31.50 | 3.50 | 3.25 | 3.70 | 0.00 | - | - | 10 | 84.47% |
| LUV240621P00032500 | 2024-06-13 10:46AM EDT | 32.50 | 4.70 | 4.15 | 5.15 | +0.87 | +22.72% | 2 | 1,832 | 111.13% |
| LUV240621P00035000 | 2024-05-31 9:47AM EDT | 35.00 | 8.85 | 6.70 | 6.90 | 0.00 | - | 3 | 40 | 113.48% |
| LUV240621P00037500 | 2024-05-28 12:53PM EDT | 37.50 | 10.90 | 9.20 | 9.35 | 0.00 | - | 6 | 6 | 135.55% |
| LUV240621P00040000 | 2024-04-08 12:21PM EDT | 40.00 | 11.35 | 10.95 | 14.95 | 0.00 | - | 1 | 0 | 255.86% |
| LUV240621P00042500 | 2024-06-10 11:52AM EDT | 42.50 | 12.50 | 14.20 | 14.30 | 0.00 | - | 4 | 4 | 173.83% |
| LUV240621P00045000 | 2023-08-08 10:23AM EDT | 45.00 | 12.20 | 15.20 | 15.55 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621P00047500 | 2024-03-06 3:32PM EDT | 47.50 | 13.05 | 16.75 | 21.50 | 0.00 | - | 140 | 0 | 186.72% |
| LUV240621P00050000 | 2024-03-08 10:51AM EDT | 50.00 | 17.10 | 19.25 | 24.00 | 0.00 | - | 1 | 0 | 201.17% |
| LUV240621P00055000 | 2023-07-31 12:37PM EDT | 55.00 | 20.55 | 23.35 | 23.75 | 0.00 | - | - | 0 | 0.00% |
