Marchés français ouverture 2 h 55 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 750,50 +577,35 (+1,47 %) EUR/USD
1,0712 -0,0003 (-0,03 %) HANG SENG
18 065,41 -7,49 (-0,04 %) Bitcoin EUR
57 853,56 +578,46 (+1,01 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240816C00015000 | 2024-06-14 2:12PM EDT | 15.00 | 13.18 | 12.65 | 14.70 | 0.00 | - | 1 | 3 | 103.13% |
| LUV240816C00017500 | 2024-06-05 3:20PM EDT | 17.50 | 10.90 | 10.80 | 12.95 | 0.00 | - | - | 5 | 127.93% |
| LUV240816C00020000 | 2024-06-24 10:10AM EDT | 20.00 | 8.70 | 8.65 | 10.65 | 0.00 | - | 4 | 17 | 112.89% |
| LUV240816C00022500 | 2024-06-21 1:13PM EDT | 22.50 | 6.27 | 5.30 | 7.25 | 0.00 | - | 6 | 2 | 51.47% |
| LUV240816C00025000 | 2024-06-24 3:18PM EDT | 25.00 | 4.42 | 4.05 | 4.40 | 0.00 | - | 3 | 80 | 55.18% |
| LUV240816C00027500 | 2024-06-25 3:32PM EDT | 27.50 | 2.40 | 2.26 | 2.33 | +0.10 | +4.35% | 9 | 762 | 42.24% |
| LUV240816C00030000 | 2024-06-25 3:51PM EDT | 30.00 | 1.10 | 1.07 | 1.11 | -0.05 | -4.35% | 84 | 2,305 | 39.89% |
| LUV240816C00032500 | 2024-06-25 3:59PM EDT | 32.50 | 0.43 | 0.42 | 0.44 | -0.05 | -10.42% | 97 | 1,021 | 38.43% |
| LUV240816C00035000 | 2024-06-25 1:43PM EDT | 35.00 | 0.19 | 0.15 | 0.19 | +0.02 | +11.76% | 109 | 1,843 | 39.94% |
| LUV240816C00037500 | 2024-06-25 12:13PM EDT | 37.50 | 0.06 | 0.04 | 0.08 | 0.00 | - | 20 | 252 | 41.21% |
| LUV240816C00040000 | 2024-06-24 10:12AM EDT | 40.00 | 0.05 | 0.01 | 0.09 | +0.02 | +66.67% | 1 | 417 | 49.81% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240816P00017500 | 2024-06-24 10:18AM EDT | 17.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 148 | 59.38% |
| LUV240816P00020000 | 2024-06-25 3:47PM EDT | 20.00 | 0.09 | 0.04 | 0.14 | +0.03 | +50.00% | 1 | 77 | 55.08% |
| LUV240816P00022500 | 2024-06-24 1:17PM EDT | 22.50 | 0.12 | 0.12 | 0.15 | 0.00 | - | 6 | 113 | 44.34% |
| LUV240816P00025000 | 2024-06-25 3:56PM EDT | 25.00 | 0.38 | 0.31 | 0.39 | +0.05 | +15.15% | 23 | 781 | 38.67% |
| LUV240816P00027500 | 2024-06-25 11:37AM EDT | 27.50 | 0.98 | 1.05 | 1.08 | +0.08 | +8.89% | 32 | 2,951 | 36.38% |
| LUV240816P00030000 | 2024-06-25 9:56AM EDT | 30.00 | 2.40 | 2.33 | 2.40 | +0.31 | +14.83% | 1 | 887 | 35.06% |
| LUV240816P00032500 | 2024-06-25 10:30AM EDT | 32.50 | 4.15 | 3.25 | 6.20 | -0.08 | -1.89% | 34 | 15 | 85.01% |
| LUV240816P00035000 | 2024-06-11 9:52AM EDT | 35.00 | 6.70 | 4.45 | 8.45 | 0.00 | - | 1 | 1 | 94.43% |
