Marchés français ouverture 1 h 19 min
Dow Jones
39 411,21 +260,88 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 098,26 +293,61 (+0,76 %) EUR/USD
1,0745 +0,0008 (+0,08 %) HANG SENG
18 143,82 +116,11 (+0,64 %) Bitcoin EUR
56 884,27 -1 192,79 (-2,05 %)
Southwest Airlines Co. (LUV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628C00020000 | 2024-06-20 11:14AM EDT | 20.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240628C00023000 | 2024-06-03 2:18PM EDT | 23.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240628C00023500 | 2024-06-20 9:59AM EDT | 23.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240628C00024000 | 2024-06-07 12:00PM EDT | 24.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240628C00025000 | 2024-06-20 11:55AM EDT | 25.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV240628C00025500 | 2024-06-24 10:25AM EDT | 25.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV240628C00026000 | 2024-06-17 11:43AM EDT | 26.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240628C00026500 | 2024-06-18 3:44PM EDT | 26.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LUV240628C00027000 | 2024-06-24 2:50PM EDT | 27.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LUV240628C00027500 | 2024-06-24 12:11PM EDT | 27.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240628C00028000 | 2024-06-24 3:19PM EDT | 28.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| LUV240628C00028500 | 2024-06-24 3:59PM EDT | 28.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 0.20% |
| LUV240628C00029000 | 2024-06-24 3:52PM EDT | 29.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,209 | 0 | 6.25% |
| LUV240628C00029500 | 2024-06-24 3:46PM EDT | 29.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 12.50% |
| LUV240628C00030000 | 2024-06-24 3:38PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| LUV240628C00030500 | 2024-06-24 3:05PM EDT | 30.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 12.50% |
| LUV240628C00031000 | 2024-06-24 3:26PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| LUV240628C00031500 | 2024-06-24 3:05PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LUV240628C00032000 | 2024-06-24 11:28AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LUV240628C00032500 | 2024-06-24 9:56AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LUV240628C00033000 | 2024-06-24 2:03PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| LUV240628C00033500 | 2024-06-24 3:17PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| LUV240628C00034000 | 2024-06-24 10:26AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LUV240628C00035000 | 2024-06-21 1:00PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240628C00036000 | 2024-06-20 1:17PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240628C00037000 | 2024-06-17 10:05AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628P00019000 | 2024-06-12 3:20PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240628P00020000 | 2024-06-10 9:52AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LUV240628P00021000 | 2024-06-21 9:49AM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240628P00022000 | 2024-06-20 12:51PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| LUV240628P00022500 | 2024-06-21 10:12AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 50.00% |
| LUV240628P00023000 | 2024-06-21 10:13AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| LUV240628P00023500 | 2024-06-21 12:46PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV240628P00024000 | 2024-06-24 2:32PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LUV240628P00024500 | 2024-06-24 9:30AM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LUV240628P00025000 | 2024-06-24 3:14PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| LUV240628P00025500 | 2024-06-24 3:11PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LUV240628P00026000 | 2024-06-24 2:50PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| LUV240628P00026500 | 2024-06-24 2:26PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| LUV240628P00027000 | 2024-06-24 3:19PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,076 | 0 | 12.50% |
| LUV240628P00027500 | 2024-06-24 2:08PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,594 | 0 | 12.50% |
| LUV240628P00028000 | 2024-06-24 3:59PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| LUV240628P00028500 | 2024-06-24 3:59PM EDT | 28.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,409 | 0 | 0.00% |
| LUV240628P00029000 | 2024-06-24 3:49PM EDT | 29.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,332 | 0 | 0.00% |
| LUV240628P00029500 | 2024-06-24 1:45PM EDT | 29.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LUV240628P00030000 | 2024-06-21 2:24PM EDT | 30.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV240628P00030500 | 2024-06-11 2:59PM EDT | 30.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240628P00031000 | 2024-06-11 11:00AM EDT | 31.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240628P00032000 | 2024-05-23 9:48AM EDT | 32.00 | 4.90 | 2.93 | 4.25 | 0.00 | - | 1 | 1 | 76.56% |
| LUV240628P00033500 | 2024-06-13 9:41AM EDT | 33.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
