La bourse ferme dans 1 h 3 min
CAC 40
8 162,24 -26,25 (-0,32 %) Euro Stoxx 50
5 058,40 -14,05 (-0,28 %) Dow Jones
39 899,24 +29,86 (+0,07 %) EUR/USD
1,0864 -0,0006 (-0,05 %) Gold future
2 405,90 +20,40 (+0,86 %) Bitcoin EUR
60 973,90 +291,71 (+0,48 %)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:27AM EDT. Marché ouvert.
Prix d’exercice:25.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00025000 | 2024-05-16 3:40PM EDT | 2024-05-17 | 2.21 | 3.05 | 3.35 | 0.00 | - | 4 | 257 | 131.25% |
| LUV240524C00025000 | 2024-05-16 2:24PM EDT | 2024-05-24 | 3.17 | 2.48 | 3.20 | 0.00 | - | 3 | 16 | 46.09% |
| LUV240531C00025000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 2.46 | 3.15 | 3.25 | 0.00 | - | 1 | 4 | 41.80% |
| LUV240607C00025000 | 2024-05-14 10:12AM EDT | 2024-06-07 | 3.50 | 1.86 | 4.60 | 0.00 | - | 1 | 2 | 105.18% |
| LUV240621C00025000 | 2024-05-16 11:26AM EDT | 2024-06-21 | 3.25 | 3.35 | 3.40 | 0.00 | - | 57 | 4,667 | 36.33% |
| LUV240920C00025000 | 2024-05-17 9:50AM EDT | 2024-09-20 | 4.30 | 4.25 | 4.35 | +0.15 | +3.61% | 3 | 905 | 39.21% |
| LUV241220C00025000 | 2024-05-13 10:29AM EDT | 2024-12-20 | 5.10 | 4.35 | 5.10 | 0.00 | - | 20 | 148 | 40.14% |
| LUV250117C00025000 | 2024-05-16 3:23PM EDT | 2025-01-17 | 5.15 | 5.10 | 5.25 | 0.00 | - | 21 | 2,143 | 39.65% |
| LUV250321C00025000 | 2024-05-17 10:12AM EDT | 2025-03-21 | 5.50 | 5.10 | 5.60 | -0.05 | -0.90% | 255 | 227 | 39.26% |
| LUV260116C00025000 | 2024-05-16 12:18PM EDT | 2026-01-16 | 6.90 | 6.90 | 7.00 | 0.00 | - | 1 | 3,336 | 38.82% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00025000 | 2024-05-17 10:09AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | +0.04 | +133.33% | 2 | 835 | 145.31% |
| LUV240524P00025000 | 2024-05-17 9:35AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 237 | 46.09% |
| LUV240531P00025000 | 2024-05-17 9:57AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 213 | 37.50% |
| LUV240607P00025000 | 2024-05-16 11:52AM EDT | 2024-06-07 | 0.11 | 0.09 | 0.11 | 0.00 | - | 2 | 120 | 37.31% |
| LUV240614P00025000 | 2024-05-16 12:05PM EDT | 2024-06-14 | 0.17 | 0.13 | 0.16 | 0.00 | - | 10 | 82 | 36.13% |
| LUV240621P00025000 | 2024-05-17 10:11AM EDT | 2024-06-21 | 0.21 | 0.22 | 0.24 | -0.02 | -8.70% | 18 | 8,121 | 36.82% |
| LUV240628P00025000 | 2024-05-16 12:51PM EDT | 2024-06-28 | 0.29 | 0.25 | 0.31 | 0.00 | - | 8 | 20 | 36.82% |
| LUV240920P00025000 | 2024-05-17 9:44AM EDT | 2024-09-20 | 1.01 | 0.98 | 1.05 | -0.05 | -4.72% | 15 | 10,571 | 36.82% |
| LUV241220P00025000 | 2024-05-16 2:44PM EDT | 2024-12-20 | 1.57 | 1.51 | 1.56 | 0.00 | - | 10 | 128 | 35.18% |
| LUV250117P00025000 | 2024-05-16 11:37AM EDT | 2025-01-17 | 1.72 | 1.63 | 1.70 | 0.00 | - | 40 | 9,520 | 34.91% |
| LUV250321P00025000 | 2024-05-16 12:10PM EDT | 2025-03-21 | 2.02 | 1.93 | 1.99 | 0.00 | - | 1 | 4,399 | 34.40% |
| LUV260116P00025000 | 2024-05-16 12:48PM EDT | 2026-01-16 | 3.05 | 2.96 | 3.05 | 0.00 | - | 176 | 2,556 | 32.80% |
