Marchés français ouverture 3 h 11 min
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
38 709,02 -11,45 (-0,03 %) EUR/USD
1,0742 0,0000 (-0,00 %) HANG SENG
18 007,35 -105,28 (-0,58 %) Bitcoin EUR
62 109,83 -540,19 (-0,86 %)
Southwest Airlines Co. (LUV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220C00015000 | 2024-05-17 3:28PM EDT | 15.00 | 13.01 | 13.30 | 14.40 | 0.00 | - | 10 | 8 | 67.58% |
| LUV241220C00017500 | 2024-05-23 10:00AM EDT | 17.50 | 10.10 | 10.25 | 11.45 | 0.00 | - | - | 3 | 57.28% |
| LUV241220C00020000 | 2024-06-11 12:38PM EDT | 20.00 | 9.05 | 8.90 | 9.10 | 0.00 | - | 10 | 33 | 48.63% |
| LUV241220C00022500 | 2024-06-11 3:57PM EDT | 22.50 | 6.65 | 6.85 | 7.65 | 0.00 | - | 7 | 497 | 55.52% |
| LUV241220C00025000 | 2024-06-11 12:04PM EDT | 25.00 | 5.10 | 5.00 | 5.15 | 0.00 | - | 6 | 185 | 41.26% |
| LUV241220C00027500 | 2024-06-13 11:51AM EDT | 27.50 | 3.36 | 3.50 | 3.65 | -0.09 | -2.61% | 3 | 1,197 | 39.58% |
| LUV241220C00030000 | 2024-06-13 11:34AM EDT | 30.00 | 2.26 | 2.19 | 2.47 | -0.26 | -10.32% | 4 | 1,235 | 38.21% |
| LUV241220C00032500 | 2024-06-13 10:02AM EDT | 32.50 | 1.47 | 1.37 | 1.60 | -0.19 | -11.45% | 1 | 601 | 37.16% |
| LUV241220C00035000 | 2024-06-13 1:13PM EDT | 35.00 | 0.98 | 0.97 | 1.02 | -0.01 | -1.01% | 8 | 2,071 | 36.69% |
| LUV241220C00037500 | 2024-06-11 3:23PM EDT | 37.50 | 0.60 | 0.59 | 0.65 | 0.00 | - | 7 | 88 | 36.65% |
| LUV241220C00040000 | 2024-06-13 3:25PM EDT | 40.00 | 0.40 | 0.36 | 0.41 | -0.05 | -11.11% | 1 | 209 | 36.67% |
| LUV241220C00042500 | 2024-06-13 10:00AM EDT | 42.50 | 0.24 | 0.22 | 0.26 | 0.00 | - | 90 | 135 | 36.82% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220P00015000 | 2024-05-30 9:30AM EDT | 15.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 100 | 102 | 57.23% |
| LUV241220P00017500 | 2024-06-12 1:52PM EDT | 17.50 | 0.18 | 0.00 | 0.30 | 0.00 | - | 5 | 5,339 | 48.83% |
| LUV241220P00020000 | 2024-06-12 2:28PM EDT | 20.00 | 0.34 | 0.32 | 0.60 | 0.00 | - | 47 | 460 | 46.39% |
| LUV241220P00022500 | 2024-06-13 11:48AM EDT | 22.50 | 0.74 | 0.66 | 0.91 | 0.00 | - | 230 | 442 | 40.97% |
| LUV241220P00025000 | 2024-06-13 1:13PM EDT | 25.00 | 1.30 | 1.28 | 1.50 | -0.02 | -1.52% | 400 | 255 | 37.79% |
| LUV241220P00027500 | 2024-06-13 12:43PM EDT | 27.50 | 2.31 | 2.23 | 2.32 | +0.16 | +7.44% | 69 | 660 | 34.28% |
| LUV241220P00030000 | 2024-06-11 3:58PM EDT | 30.00 | 3.82 | 3.55 | 3.65 | 0.00 | - | 16 | 107 | 33.20% |
| LUV241220P00032500 | 2024-06-11 12:00PM EDT | 32.50 | 5.27 | 4.75 | 5.30 | 0.00 | - | 2 | 92 | 31.98% |
| LUV241220P00037500 | 2024-06-11 2:55PM EDT | 37.50 | 9.50 | 8.85 | 10.80 | +9.50 | - | - | 19 | 53.32% |
