Marchés français ouverture 3 h 8 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 746,16 +573,01 (+1,46 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 058,06 -14,84 (-0,08 %) Bitcoin EUR
57 841,55 +507,34 (+0,88 %)
(LUV)
. Devise en USD
Ajouter à la liste dynamique
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117C00012500 | 2024-06-18 10:44AM EDT | 12.50 | 16.16 | 14.65 | 17.30 | 0.00 | - | 6 | 24 | 111.67% |
| LUV250117C00015000 | 2024-06-10 11:27AM EDT | 15.00 | 15.50 | 13.05 | 15.50 | 0.00 | - | 1 | 114 | 76.42% |
| LUV250117C00017500 | 2024-06-10 11:45AM EDT | 17.50 | 13.03 | 10.50 | 11.55 | 0.00 | - | 80 | 345 | 55.27% |
| LUV250117C00020000 | 2024-06-18 2:49PM EDT | 20.00 | 9.23 | 9.00 | 10.00 | 0.00 | - | 1 | 316 | 53.61% |
| LUV250117C00022500 | 2024-06-18 2:56PM EDT | 22.50 | 7.25 | 7.05 | 7.20 | 0.00 | - | 9 | 1,757 | 44.58% |
| LUV250117C00025000 | 2024-06-24 3:08PM EDT | 25.00 | 5.60 | 5.25 | 6.25 | 0.00 | - | 19 | 2,115 | 53.64% |
| LUV250117C00027500 | 2024-06-25 12:42PM EDT | 27.50 | 3.90 | 3.45 | 3.85 | -0.10 | -2.50% | 4 | 2,162 | 39.70% |
| LUV250117C00030000 | 2024-06-25 3:29PM EDT | 30.00 | 2.69 | 2.53 | 2.61 | -0.11 | -3.93% | 150 | 7,114 | 37.79% |
| LUV250117C00032500 | 2024-06-25 3:21PM EDT | 32.50 | 1.75 | 1.57 | 1.91 | +0.08 | +4.79% | 76 | 4,164 | 39.06% |
| LUV250117C00035000 | 2024-06-25 1:11PM EDT | 35.00 | 1.12 | 1.05 | 1.10 | -0.09 | -7.44% | 25 | 5,310 | 36.01% |
| LUV250117C00037500 | 2024-06-25 1:02PM EDT | 37.50 | 0.70 | 0.65 | 0.70 | -0.01 | -1.41% | 13 | 14,368 | 35.74% |
| LUV250117C00040000 | 2024-06-25 3:59PM EDT | 40.00 | 0.42 | 0.38 | 0.46 | 0.00 | - | 21 | 4,933 | 36.06% |
| LUV250117C00042500 | 2024-06-24 12:07PM EDT | 42.50 | 0.26 | 0.24 | 0.28 | 0.00 | - | 12 | 1,289 | 35.74% |
| LUV250117C00045000 | 2024-06-24 2:31PM EDT | 45.00 | 0.18 | 0.15 | 0.19 | 0.00 | - | 2 | 3,462 | 36.33% |
| LUV250117C00047500 | 2024-06-24 12:07PM EDT | 47.50 | 0.10 | 0.09 | 0.21 | 0.00 | - | 6 | 1,454 | 40.33% |
| LUV250117C00050000 | 2024-06-24 12:30PM EDT | 50.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 81 | 2,480 | 38.67% |
| LUV250117C00055000 | 2024-06-24 12:09PM EDT | 55.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 130 | 6,733 | 41.70% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117P00012500 | 2024-06-12 3:51PM EDT | 12.50 | 0.10 | 0.02 | 0.06 | 0.00 | - | 10 | 590 | 51.17% |
| LUV250117P00015000 | 2024-06-25 3:19PM EDT | 15.00 | 0.09 | 0.04 | 0.11 | -0.03 | -25.00% | 201 | 917 | 48.05% |
| LUV250117P00017500 | 2024-06-25 3:23PM EDT | 17.50 | 0.18 | 0.09 | 0.20 | -0.02 | -10.00% | 200 | 4,482 | 42.77% |
| LUV250117P00020000 | 2024-06-25 9:34AM EDT | 20.00 | 0.39 | 0.35 | 0.39 | -0.01 | -2.50% | 5 | 3,521 | 39.26% |
| LUV250117P00022500 | 2024-06-25 9:38AM EDT | 22.50 | 0.73 | 0.72 | 0.75 | +0.04 | +5.80% | 2 | 12,377 | 36.67% |
| LUV250117P00025000 | 2024-06-25 12:22PM EDT | 25.00 | 1.31 | 1.16 | 1.36 | +0.03 | +2.34% | 10 | 10,501 | 34.67% |
| LUV250117P00027500 | 2024-06-25 1:15PM EDT | 27.50 | 2.26 | 2.08 | 2.31 | -0.01 | -0.44% | 1 | 6,062 | 33.30% |
| LUV250117P00030000 | 2024-06-20 1:09PM EDT | 30.00 | 3.75 | 3.50 | 3.60 | 0.00 | - | 2 | 4,039 | 31.93% |
| LUV250117P00032500 | 2024-06-20 3:21PM EDT | 32.50 | 5.35 | 4.05 | 5.20 | 0.00 | - | 3 | 3,168 | 30.30% |
| LUV250117P00035000 | 2024-06-25 3:55PM EDT | 35.00 | 7.00 | 7.00 | 7.15 | -0.25 | -3.45% | 2 | 3,310 | 29.40% |
| LUV250117P00037500 | 2024-06-25 9:54AM EDT | 37.50 | 9.20 | 9.10 | 9.30 | -0.35 | -3.66% | 92 | 2,128 | 28.03% |
| LUV250117P00040000 | 2024-05-29 9:30AM EDT | 40.00 | 15.00 | 10.65 | 12.10 | 0.00 | - | 1 | 646 | 39.16% |
| LUV250117P00042500 | 2024-04-17 3:34PM EDT | 42.50 | 13.80 | 14.55 | 14.80 | 0.00 | - | 200 | 155 | 47.51% |
| LUV250117P00045000 | 2024-05-08 3:04PM EDT | 45.00 | 17.85 | 16.30 | 18.40 | 0.00 | - | 500 | 361 | 52.66% |
| LUV250117P00047500 | 2024-05-02 3:02PM EDT | 47.50 | 21.00 | 18.30 | 21.20 | 0.00 | - | 9 | 1 | 54.64% |
| LUV250117P00050000 | 2024-06-13 10:55AM EDT | 50.00 | 22.10 | 20.75 | 22.50 | 0.00 | - | 2 | 20 | 63.04% |
| LUV250117P00055000 | 2024-05-08 3:23PM EDT | 55.00 | 27.80 | 25.60 | 29.05 | 0.00 | - | 110 | 92 | 66.16% |
