La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 778,35 +700,22 (+1,15 %)
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 :
Prix d’exercice:20.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531C00020000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 10.00 | 6.10 | 8.00 | 0.00 | - | - | 1 | 110.74% |
| LUV240621C00020000 | 2024-05-16 11:44AM EDT | 2024-06-21 | 8.06 | 7.35 | 9.90 | 0.00 | - | 10 | 944 | 113.67% |
| LUV240920C00020000 | 2024-05-15 3:54PM EDT | 2024-09-20 | 8.15 | 7.75 | 8.30 | 0.00 | - | 20 | 29 | 49.76% |
| LUV241220C00020000 | 2024-05-17 1:54PM EDT | 2024-12-20 | 8.65 | 7.05 | 8.70 | +0.15 | +1.76% | 1 | 13 | 47.22% |
| LUV250117C00020000 | 2024-05-17 1:15PM EDT | 2025-01-17 | 8.75 | 7.65 | 8.75 | -0.04 | -0.46% | 8 | 335 | 45.46% |
| LUV250321C00020000 | 2024-05-13 1:20PM EDT | 2025-03-21 | 9.15 | 8.35 | 9.05 | 0.00 | - | 1 | 24 | 45.56% |
| LUV260116C00020000 | 2024-05-17 9:35AM EDT | 2026-01-16 | 10.20 | 9.25 | 9.95 | +0.37 | +3.76% | 5 | 1,156 | 42.09% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531P00020000 | 2024-05-17 12:39PM EDT | 2024-05-31 | 0.03 | 0.00 | 1.27 | 0.00 | - | 13 | 100 | 168.16% |
| LUV240607P00020000 | 2024-04-30 12:33PM EDT | 2024-06-07 | 0.03 | 0.00 | 1.15 | 0.00 | - | - | 30 | 132.81% |
| LUV240621P00020000 | 2024-05-17 1:16PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 12 | 9,179 | 56.25% |
| LUV240920P00020000 | 2024-05-17 12:37PM EDT | 2024-09-20 | 0.22 | 0.21 | 0.24 | -0.04 | -15.38% | 24 | 942 | 41.99% |
| LUV241220P00020000 | 2024-05-15 2:00PM EDT | 2024-12-20 | 0.56 | 0.47 | 0.54 | 0.00 | - | 25 | 194 | 40.48% |
| LUV250117P00020000 | 2024-05-16 10:46AM EDT | 2025-01-17 | 0.59 | 0.55 | 0.60 | 0.00 | - | 5 | 3,434 | 39.45% |
| LUV250321P00020000 | 2024-05-13 10:37AM EDT | 2025-03-21 | 0.76 | 0.74 | 0.81 | 0.00 | - | 242 | 312 | 39.14% |
| LUV260116P00020000 | 2024-05-17 2:44PM EDT | 2026-01-16 | 1.51 | 1.47 | 1.70 | -0.01 | -0.66% | 6 | 327 | 38.04% |
