Marchés français ouverture 3 h 2 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 698,90 +525,75 (+1,34 %) EUR/USD
1,0715 -0,0001 (-0,01 %) HANG SENG
18 066,96 -5,94 (-0,03 %) Bitcoin EUR
57 827,95 +617,18 (+1,08 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220C00015000 | 2024-05-17 3:28PM EDT | 15.00 | 13.01 | 13.40 | 14.45 | 0.00 | - | 10 | 8 | 68.99% |
| LUV241220C00017500 | 2024-05-23 10:00AM EDT | 17.50 | 10.10 | 9.25 | 11.45 | 0.00 | - | - | 3 | 56.06% |
| LUV241220C00020000 | 2024-06-25 9:49AM EDT | 20.00 | 9.15 | 8.10 | 10.20 | -0.20 | -2.14% | 10 | 38 | 72.36% |
| LUV241220C00022500 | 2024-06-24 12:52PM EDT | 22.50 | 7.05 | 6.95 | 7.10 | 0.00 | - | 8 | 497 | 46.09% |
| LUV241220C00025000 | 2024-06-25 10:00AM EDT | 25.00 | 5.12 | 5.10 | 5.90 | -0.23 | -4.30% | 12 | 195 | 52.64% |
| LUV241220C00027500 | 2024-06-25 3:47PM EDT | 27.50 | 3.70 | 3.50 | 3.65 | -0.05 | -1.33% | 17 | 1,216 | 40.11% |
| LUV241220C00030000 | 2024-06-25 3:32PM EDT | 30.00 | 2.50 | 2.37 | 2.47 | +0.03 | +1.21% | 41 | 1,247 | 38.89% |
| LUV241220C00032500 | 2024-06-25 2:25PM EDT | 32.50 | 1.59 | 1.49 | 1.55 | +0.15 | +10.42% | 33 | 665 | 37.23% |
| LUV241220C00035000 | 2024-06-25 3:43PM EDT | 35.00 | 0.97 | 0.91 | 0.96 | -0.03 | -3.00% | 38 | 2,214 | 36.57% |
| LUV241220C00037500 | 2024-06-25 12:11PM EDT | 37.50 | 0.57 | 0.54 | 0.59 | -0.06 | -9.52% | 4 | 167 | 36.35% |
| LUV241220C00040000 | 2024-06-25 3:06PM EDT | 40.00 | 0.36 | 0.32 | 0.36 | -0.01 | -2.70% | 24 | 242 | 36.33% |
| LUV241220C00042500 | 2024-06-25 11:53AM EDT | 42.50 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 47 | 695 | 36.43% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220P00015000 | 2024-05-30 9:30AM EDT | 15.00 | 0.20 | 0.02 | 0.20 | 0.00 | - | 100 | 102 | 51.56% |
| LUV241220P00017500 | 2024-06-12 1:52PM EDT | 17.50 | 0.18 | 0.07 | 0.16 | 0.00 | - | 5 | 5,339 | 43.85% |
| LUV241220P00020000 | 2024-06-25 11:58AM EDT | 20.00 | 0.31 | 0.30 | 0.33 | 0.00 | - | 5 | 460 | 40.28% |
| LUV241220P00022500 | 2024-06-25 11:58AM EDT | 22.50 | 0.64 | 0.62 | 0.65 | -0.06 | -8.57% | 5 | 677 | 37.35% |
| LUV241220P00025000 | 2024-06-24 3:50PM EDT | 25.00 | 1.22 | 1.19 | 1.23 | 0.00 | - | 23 | 715 | 35.28% |
| LUV241220P00027500 | 2024-06-25 12:16PM EDT | 27.50 | 2.09 | 2.09 | 2.23 | +0.07 | +3.47% | 17 | 582 | 34.77% |
| LUV241220P00030000 | 2024-06-25 12:47PM EDT | 30.00 | 3.30 | 3.35 | 3.40 | -0.07 | -2.08% | 89 | 375 | 31.84% |
| LUV241220P00032500 | 2024-06-17 12:20PM EDT | 32.50 | 5.30 | 4.95 | 5.10 | 0.00 | - | 2 | 91 | 31.18% |
| LUV241220P00037500 | 2024-06-11 2:55PM EDT | 37.50 | 9.50 | 8.90 | 10.80 | 0.00 | - | - | 19 | 56.10% |
