La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1166 0,0000 (-0,00 %) Gold future
2 647,10 +32,50 (+1,24 %) Bitcoin EUR
56 236,02 -114,30 (-0,20 %)
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 :
Options d’achatpour27 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240927C00023000 | 2024-08-16 11:56AM EDT | 23.00 | 3.60 | 5.40 | 7.65 | 0.00 | - | 1 | 0 | 166.60% |
| LUV240927C00024000 | 2024-09-16 9:45AM EDT | 24.00 | 4.70 | 5.00 | 6.90 | 0.00 | - | 1 | 16 | 186.62% |
| LUV240927C00025000 | 2024-09-13 10:00AM EDT | 25.00 | 4.20 | 2.66 | 6.05 | 0.00 | - | 1 | 382 | 105.86% |
| LUV240927C00026000 | 2024-09-16 11:13AM EDT | 26.00 | 2.98 | 3.05 | 3.20 | 0.00 | - | 1 | 670 | 57.81% |
| LUV240927C00027000 | 2024-09-19 3:31PM EDT | 27.00 | 2.12 | 2.16 | 2.43 | 0.00 | - | 17 | 1,523 | 61.13% |
| LUV240927C00027500 | 2024-09-20 3:18PM EDT | 27.50 | 1.78 | 1.72 | 1.99 | -0.09 | -4.81% | 22 | 16 | 56.25% |
| LUV240927C00028000 | 2024-09-20 3:26PM EDT | 28.00 | 1.31 | 1.32 | 1.39 | -0.04 | -2.96% | 28 | 2,760 | 48.24% |
| LUV240927C00028500 | 2024-09-20 3:56PM EDT | 28.50 | 0.97 | 0.98 | 1.02 | -0.09 | -8.49% | 71 | 458 | 45.12% |
| LUV240927C00029000 | 2024-09-20 3:58PM EDT | 29.00 | 0.71 | 0.69 | 0.73 | +0.02 | +2.90% | 1,348 | 4,478 | 44.34% |
| LUV240927C00029500 | 2024-09-20 3:50PM EDT | 29.50 | 0.51 | 0.46 | 0.48 | +0.02 | +4.08% | 924 | 1,294 | 42.38% |
| LUV240927C00030000 | 2024-09-20 3:55PM EDT | 30.00 | 0.30 | 0.30 | 0.33 | -0.04 | -11.76% | 995 | 2,213 | 43.46% |
| LUV240927C00030500 | 2024-09-20 3:51PM EDT | 30.50 | 0.21 | 0.17 | 0.21 | 0.00 | - | 207 | 574 | 43.56% |
| LUV240927C00031000 | 2024-09-20 3:44PM EDT | 31.00 | 0.12 | 0.09 | 0.14 | -0.03 | -20.00% | 27 | 689 | 44.73% |
| LUV240927C00031500 | 2024-09-20 3:40PM EDT | 31.50 | 0.08 | 0.04 | 0.09 | 0.00 | - | 11 | 188 | 45.70% |
| LUV240927C00032000 | 2024-09-20 3:29PM EDT | 32.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 14 | 1,078 | 45.31% |
| LUV240927C00032500 | 2024-09-20 1:21PM EDT | 32.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 13 | 48.44% |
| LUV240927C00033000 | 2024-09-18 11:54AM EDT | 33.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 42 | 1,038 | 53.91% |
| LUV240927C00034000 | 2024-09-16 9:30AM EDT | 34.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 287 | 68.75% |
| LUV240927C00035000 | 2024-09-20 1:14PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 169 | 62.50% |
| LUV240927C00035500 | 2024-09-09 3:37PM EDT | 35.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 129.10% |
| LUV240927C00037000 | 2024-09-16 10:38AM EDT | 37.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 111.33% |
| LUV240927C00039000 | 2024-09-09 1:05PM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 12 | 167.38% |
| LUV240927C00040000 | 2024-09-16 2:35PM EDT | 40.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 23 | 30 | 125.00% |
Options de ventepour27 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240927P00019000 | 2024-09-17 3:35PM EDT | 19.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 17 | 241.02% |
| LUV240927P00019500 | 2024-09-19 9:50AM EDT | 19.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 17 | 229.30% |
| LUV240927P00020000 | 2024-09-19 9:50AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 27 | 217.77% |
| LUV240927P00020500 | 2024-09-19 11:00AM EDT | 20.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 232 | 263 | 206.64% |
| LUV240927P00021000 | 2024-09-19 1:55PM EDT | 21.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 34 | 42 | 195.51% |
| LUV240927P00021500 | 2024-09-19 9:51AM EDT | 21.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 16 | 17 | 139.84% |
| LUV240927P00022000 | 2024-09-18 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 100 | 130.86% |
| LUV240927P00023000 | 2024-09-20 10:03AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 99 | 637 | 84.38% |
| LUV240927P00024000 | 2024-09-17 2:18PM EDT | 24.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 10 | 687 | 72.66% |
| LUV240927P00024500 | 2024-09-18 10:03AM EDT | 24.50 | 0.08 | 0.01 | 0.08 | 0.00 | - | 1 | 156 | 71.09% |
| LUV240927P00025000 | 2024-09-20 11:45AM EDT | 25.00 | 0.03 | 0.04 | 0.20 | -0.02 | -40.00% | 22 | 7,020 | 79.69% |
| LUV240927P00025500 | 2024-09-20 12:08PM EDT | 25.50 | 0.07 | 0.02 | 0.24 | -0.33 | -82.50% | 1 | 20 | 73.05% |
| LUV240927P00026000 | 2024-09-20 3:25PM EDT | 26.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 37 | 6,146 | 54.30% |
| LUV240927P00026500 | 2024-09-19 10:13AM EDT | 26.50 | 0.10 | 0.06 | 0.10 | -0.03 | -23.08% | 2 | 673 | 52.34% |
| LUV240927P00027000 | 2024-09-20 3:55PM EDT | 27.00 | 0.13 | 0.11 | 0.16 | -0.05 | -27.78% | 28 | 1,053 | 51.56% |
| LUV240927P00027500 | 2024-09-20 2:28PM EDT | 27.50 | 0.23 | 0.17 | 0.23 | 0.00 | - | 105 | 142 | 49.02% |
| LUV240927P00028000 | 2024-09-20 3:51PM EDT | 28.00 | 0.29 | 0.28 | 0.33 | -0.09 | -23.68% | 542 | 1,069 | 46.68% |
| LUV240927P00028500 | 2024-09-20 3:59PM EDT | 28.50 | 0.44 | 0.42 | 0.46 | -0.06 | -12.00% | 1,092 | 510 | 43.85% |
| LUV240927P00029000 | 2024-09-20 3:48PM EDT | 29.00 | 0.64 | 0.63 | 0.66 | -0.16 | -20.00% | 1,082 | 1,766 | 42.38% |
| LUV240927P00029500 | 2024-09-20 3:26PM EDT | 29.50 | 0.95 | 0.89 | 0.92 | -0.11 | -10.38% | 191 | 1,203 | 41.11% |
| LUV240927P00030000 | 2024-09-20 10:14AM EDT | 30.00 | 1.26 | 1.11 | 1.28 | -0.12 | -8.70% | 47 | 300 | 42.77% |
| LUV240927P00030500 | 2024-09-20 10:05AM EDT | 30.50 | 1.58 | 1.40 | 1.69 | -0.28 | -15.05% | 2 | 21 | 45.12% |
| LUV240927P00031000 | 2024-09-20 2:34PM EDT | 31.00 | 2.29 | 2.01 | 2.30 | +0.14 | +6.51% | 1 | 17 | 50.20% |
| LUV240927P00032000 | 2024-09-18 2:35PM EDT | 32.00 | 3.05 | 2.76 | 3.05 | 0.00 | - | 4 | 7 | 51.95% |
| LUV240927P00032500 | 2024-09-18 2:10PM EDT | 32.50 | 3.65 | 2.89 | 3.55 | -0.15 | -3.95% | 6 | 10 | 58.01% |
| LUV240927P00033000 | 2024-09-06 2:59PM EDT | 33.00 | 3.55 | 3.90 | 4.05 | 0.00 | - | 1 | 1 | 63.67% |
| LUV240927P00035000 | 2024-09-20 11:12AM EDT | 35.00 | 6.20 | 4.90 | 6.05 | +0.20 | +3.33% | 3 | 14 | 85.16% |
| LUV240927P00035500 | 2024-09-10 9:32AM EDT | 35.50 | 6.00 | 5.40 | 6.55 | 0.00 | - | - | - | 89.84% |
| LUV240927P00038000 | 2024-09-10 9:32AM EDT | 38.00 | 8.50 | 8.80 | 9.05 | 0.00 | - | - | - | 112.89% |
