Marchés français ouverture 42 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 751,78 -168,48 (-0,43 %) EUR/USD
1,0870 0,0000 (-0,00 %) HANG SENG
19 486,40 +109,87 (+0,57 %) Bitcoin EUR
60 427,29 -139,83 (-0,23 %)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:27.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00027500 | 2024-05-16 3:53PM EDT | 2024-05-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| LUV240524C00027500 | 2024-05-16 3:54PM EDT | 2024-05-24 | 0.84 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| LUV240621C00027500 | 2024-05-16 3:47PM EDT | 2024-06-21 | 1.41 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| LUV240920C00027500 | 2024-05-16 2:45PM EDT | 2024-09-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| LUV241220C00027500 | 2024-05-07 11:31AM EDT | 2024-12-20 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV250117C00027500 | 2024-05-16 12:57PM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| LUV250321C00027500 | 2024-05-16 10:40AM EDT | 2025-03-21 | 4.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV260116C00027500 | 2024-05-15 1:25PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00027500 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| LUV240524P00027500 | 2024-05-16 3:38PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| LUV240531P00027500 | 2024-05-16 3:39PM EDT | 2024-05-31 | 0.44 | 0.41 | 0.46 | -0.16 | -26.67% | 29 | 15 | 29.98% |
| LUV240621P00027500 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| LUV240920P00027500 | 2024-05-16 3:38PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| LUV241220P00027500 | 2024-05-15 3:45PM EDT | 2024-12-20 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LUV250117P00027500 | 2024-05-16 12:09PM EDT | 2025-01-17 | 2.71 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| LUV250321P00027500 | 2024-05-16 1:52PM EDT | 2025-03-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LUV260116P00027500 | 2024-05-16 1:10PM EDT | 2026-01-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
