La bourse ferme dans 5 h 31 min
CAC 40
7 919,95 -64,98 (-0,81 %) Euro Stoxx 50
4 899,24 -21,98 (-0,45 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0707 -0,0011 (-0,11 %) Gold future
2 310,70 -0,30 (-0,01 %) Bitcoin EUR
53 978,73 +602,80 (+1,13 %)
Southwest Airlines Co. (LUV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503C00019000 | 2024-04-25 2:31PM EDT | 19.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240503C00019500 | 2024-04-25 2:31PM EDT | 19.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240503C00020000 | 2024-04-25 3:36PM EDT | 20.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240503C00020500 | 2024-04-25 3:36PM EDT | 20.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240503C00021000 | 2024-04-26 3:42PM EDT | 21.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV240503C00022000 | 2024-04-24 1:04PM EDT | 22.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240503C00023000 | 2024-04-25 2:04PM EDT | 23.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240503C00024000 | 2024-04-26 1:49PM EDT | 24.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV240503C00025000 | 2024-05-01 2:47PM EDT | 25.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240503C00025500 | 2024-05-01 3:52PM EDT | 25.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| LUV240503C00026000 | 2024-05-01 3:57PM EDT | 26.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 6.25% |
| LUV240503C00026500 | 2024-05-01 3:50PM EDT | 26.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 12.50% |
| LUV240503C00027000 | 2024-05-01 3:37PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 25.00% |
| LUV240503C00027500 | 2024-05-01 3:09PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LUV240503C00028000 | 2024-05-01 3:01PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LUV240503C00028500 | 2024-05-01 12:31PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LUV240503C00029000 | 2024-04-30 12:11PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 50.00% |
| LUV240503C00029500 | 2024-04-29 3:41PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| LUV240503C00030000 | 2024-04-30 10:19AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240503C00030500 | 2024-04-26 3:43PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| LUV240503C00031000 | 2024-05-01 1:45PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LUV240503C00031500 | 2024-04-25 9:46AM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LUV240503C00032000 | 2024-04-29 1:57PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| LUV240503C00032500 | 2024-04-29 9:30AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240503C00033000 | 2024-04-26 12:30PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LUV240503C00033500 | 2024-04-23 9:30AM EDT | 33.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV240503C00034000 | 2024-05-01 12:59PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240503C00034500 | 2024-04-22 10:24AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240503C00035000 | 2024-04-24 1:05PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LUV240503C00036000 | 2024-04-22 3:16PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| LUV240503C00037000 | 2024-04-02 2:38PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503P00020000 | 2024-04-25 2:35PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240503P00021000 | 2024-04-26 11:11AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LUV240503P00022000 | 2024-04-17 1:30PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LUV240503P00022500 | 2024-04-16 12:29PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240503P00023000 | 2024-04-15 2:31PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LUV240503P00023500 | 2024-04-18 12:24PM EDT | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LUV240503P00024000 | 2024-04-30 1:43PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240503P00024500 | 2024-05-01 2:54PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| LUV240503P00025000 | 2024-05-01 3:51PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 12.50% |
| LUV240503P00025500 | 2024-05-01 3:51PM EDT | 25.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 3.13% |
| LUV240503P00026000 | 2024-05-01 3:59PM EDT | 26.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 0.00% |
| LUV240503P00026500 | 2024-05-01 3:18PM EDT | 26.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| LUV240503P00027000 | 2024-05-01 3:14PM EDT | 27.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| LUV240503P00027500 | 2024-05-01 2:39PM EDT | 27.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV240503P00028000 | 2024-05-01 3:18PM EDT | 28.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 0.00% |
| LUV240503P00028500 | 2024-05-01 3:41PM EDT | 28.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUV240503P00029000 | 2024-05-01 3:41PM EDT | 29.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LUV240503P00029500 | 2024-04-30 3:46PM EDT | 29.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240503P00030000 | 2024-04-30 12:06PM EDT | 30.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240503P00030500 | 2024-04-25 10:31AM EDT | 30.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV240503P00031000 | 2024-04-29 11:14AM EDT | 31.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LUV240503P00031500 | 2024-05-01 3:53PM EDT | 31.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240503P00032000 | 2024-04-29 3:48PM EDT | 32.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LUV240503P00032500 | 2024-04-25 10:31AM EDT | 32.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240503P00033000 | 2024-04-30 3:46PM EDT | 33.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240503P00033500 | 2024-04-25 10:31AM EDT | 33.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240503P00034000 | 2024-05-01 3:53PM EDT | 34.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240503P00035500 | 2024-04-29 9:52AM EDT | 35.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240503P00039000 | 2024-04-25 11:13AM EDT | 39.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240503P00040000 | 2024-04-30 10:35AM EDT | 40.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
