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
39 901,52 +32,14 (+0,08 %) EUR/USD
1,0878 +0,0008 (+0,08 %) Gold future
2 422,10 +36,60 (+1,53 %) Bitcoin EUR
61 183,27 +1 337,65 (+2,24 %)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:45PM EDT. Marché ouvert.
Prix d’exercice:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00030000 | 2024-05-17 11:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,617 | 62.50% |
| LUV240524C00030000 | 2024-05-17 1:22PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 13 | 477 | 35.55% |
| LUV240531C00030000 | 2024-05-17 1:36PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 150 | 957 | 30.57% |
| LUV240607C00030000 | 2024-05-17 11:32AM EDT | 2024-06-07 | 0.24 | 0.18 | 0.19 | 0.00 | - | 2 | 343 | 30.18% |
| LUV240614C00030000 | 2024-05-17 11:23AM EDT | 2024-06-14 | 0.36 | 0.30 | 0.32 | -0.03 | -7.69% | 2 | 158 | 32.13% |
| LUV240621C00030000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.38 | -0.05 | -11.63% | 206 | 26,275 | 31.06% |
| LUV240628C00030000 | 2024-05-17 1:18PM EDT | 2024-06-28 | 0.47 | 0.43 | 0.47 | -0.01 | -2.08% | 22 | 1,112 | 31.35% |
| LUV240920C00030000 | 2024-05-17 2:15PM EDT | 2024-09-20 | 1.45 | 1.46 | 1.49 | -0.09 | -5.84% | 129 | 44,053 | 35.06% |
| LUV241220C00030000 | 2024-05-17 1:54PM EDT | 2024-12-20 | 2.30 | 2.24 | 2.30 | -0.05 | -2.13% | 36 | 764 | 36.33% |
| LUV250117C00030000 | 2024-05-17 2:18PM EDT | 2025-01-17 | 2.42 | 2.40 | 2.48 | -0.05 | -2.02% | 31 | 6,933 | 36.17% |
| LUV250321C00030000 | 2024-05-13 10:27AM EDT | 2025-03-21 | 3.10 | 2.80 | 2.91 | 0.00 | - | 69 | 360 | 36.48% |
| LUV260116C00030000 | 2024-05-17 1:43PM EDT | 2026-01-16 | 4.50 | 4.40 | 4.50 | -0.10 | -2.17% | 7 | 1,684 | 37.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00030000 | 2024-05-17 12:58PM EDT | 2024-05-17 | 2.05 | 1.71 | 2.15 | -0.26 | -11.26% | 19 | 385 | 106.25% |
| LUV240524P00030000 | 2024-05-16 11:44AM EDT | 2024-05-24 | 2.06 | 2.10 | 2.16 | 0.00 | - | 6 | 100 | 38.87% |
| LUV240531P00030000 | 2024-05-17 1:37PM EDT | 2024-05-31 | 2.15 | 2.03 | 2.20 | -0.50 | -18.87% | 1 | 1 | 31.84% |
| LUV240607P00030000 | 2024-05-14 12:19PM EDT | 2024-06-07 | 1.98 | 2.18 | 2.25 | 0.00 | - | 2 | 29 | 29.30% |
| LUV240621P00030000 | 2024-05-17 12:29PM EDT | 2024-06-21 | 2.45 | 2.48 | 2.52 | +0.01 | +0.41% | 503 | 6,327 | 33.40% |
| LUV240920P00030000 | 2024-05-16 10:54AM EDT | 2024-09-20 | 3.42 | 3.35 | 3.40 | 0.00 | - | 1 | 2,233 | 32.50% |
| LUV241220P00030000 | 2024-05-15 2:29PM EDT | 2024-12-20 | 4.05 | 3.90 | 4.00 | 0.00 | - | 3 | 75 | 31.93% |
| LUV250117P00030000 | 2024-05-09 12:03PM EDT | 2025-01-17 | 4.45 | 4.00 | 4.15 | 0.00 | - | 2 | 4,039 | 31.74% |
| LUV250321P00030000 | 2024-05-15 10:33AM EDT | 2025-03-21 | 4.55 | 4.30 | 4.45 | 0.00 | - | 10 | 120 | 31.28% |
| LUV260116P00030000 | 2024-05-13 2:37PM EDT | 2026-01-16 | 5.40 | 5.35 | 5.50 | 0.00 | - | 4 | 2,638 | 29.57% |
