Marchés français ouverture 3 h 4 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 683,25 +510,10 (+1,30 %) EUR/USD
1,0712 -0,0003 (-0,03 %) HANG SENG
18 061,23 -11,67 (-0,06 %) Bitcoin EUR
57 835,46 +541,96 (+0,95 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321C00015000 | 2024-06-20 11:19AM EDT | 15.00 | 13.33 | 13.00 | 15.05 | 0.00 | - | 1 | 14 | 59.47% |
| LUV250321C00017500 | 2024-06-18 10:34AM EDT | 17.50 | 11.58 | 11.45 | 12.55 | 0.00 | - | 3 | 14 | 58.98% |
| LUV250321C00020000 | 2024-06-03 9:37AM EDT | 20.00 | 8.75 | 9.00 | 10.45 | 0.00 | - | 1 | 28 | 50.93% |
| LUV250321C00022500 | 2024-06-13 2:12PM EDT | 22.50 | 7.30 | 7.20 | 9.15 | 0.00 | - | 8 | 99 | 52.81% |
| LUV250321C00025000 | 2024-06-21 2:37PM EDT | 25.00 | 5.69 | 5.65 | 5.75 | 0.00 | - | 102 | 908 | 41.02% |
| LUV250321C00027500 | 2024-06-20 1:21PM EDT | 27.50 | 4.10 | 4.15 | 4.30 | 0.00 | - | 5 | 742 | 39.53% |
| LUV250321C00030000 | 2024-06-25 12:30PM EDT | 30.00 | 3.10 | 2.94 | 3.10 | -0.10 | -3.13% | 22 | 598 | 38.09% |
| LUV250321C00032500 | 2024-06-25 2:56PM EDT | 32.50 | 2.14 | 2.04 | 2.17 | -0.01 | -0.47% | 2 | 1,837 | 36.95% |
| LUV250321C00035000 | 2024-06-25 2:40PM EDT | 35.00 | 1.50 | 1.38 | 1.67 | -0.05 | -3.23% | 87 | 1,178 | 38.26% |
| LUV250321C00037500 | 2024-06-24 3:09PM EDT | 37.50 | 1.07 | 0.68 | 1.01 | 0.00 | - | 1 | 196 | 35.69% |
| LUV250321C00040000 | 2024-06-24 10:09AM EDT | 40.00 | 0.66 | 0.60 | 0.67 | 0.00 | - | 11 | 307 | 35.25% |
| LUV250321C00042500 | 2024-06-24 1:20PM EDT | 42.50 | 0.42 | 0.39 | 0.45 | 0.00 | - | 7 | 351 | 35.11% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321P00015000 | 2024-05-31 3:02PM EDT | 15.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 64.36% |
| LUV250321P00017500 | 2024-06-20 11:49AM EDT | 17.50 | 0.30 | 0.26 | 0.33 | 0.00 | - | 344 | 969 | 42.24% |
| LUV250321P00020000 | 2024-06-25 1:59PM EDT | 20.00 | 0.53 | 0.51 | 0.57 | -0.07 | -11.67% | 10 | 409 | 38.57% |
| LUV250321P00022500 | 2024-06-11 3:47PM EDT | 22.50 | 1.12 | 0.94 | 1.02 | 0.00 | - | 15 | 12,307 | 36.45% |
| LUV250321P00025000 | 2024-06-25 9:50AM EDT | 25.00 | 1.67 | 1.60 | 1.70 | -0.02 | -1.18% | 217 | 4,399 | 34.55% |
| LUV250321P00027500 | 2024-06-24 1:24PM EDT | 27.50 | 2.66 | 2.54 | 2.60 | 0.00 | - | 1 | 279 | 32.22% |
| LUV250321P00030000 | 2024-06-24 1:05PM EDT | 30.00 | 3.83 | 3.80 | 3.85 | 0.00 | - | 1 | 170 | 30.52% |
| LUV250321P00032500 | 2024-06-20 9:50AM EDT | 32.50 | 5.55 | 5.35 | 5.50 | 0.00 | - | 37 | 39 | 29.87% |
| LUV250321P00035000 | 2024-06-24 2:19PM EDT | 35.00 | 7.10 | 7.15 | 7.35 | 0.00 | - | 90 | 97 | 28.47% |
| LUV250321P00037500 | 2024-06-24 10:52AM EDT | 37.50 | 9.15 | 8.35 | 10.35 | 0.00 | - | 1 | 50 | 40.26% |
| LUV250321P00040000 | 2024-06-24 10:15AM EDT | 40.00 | 11.45 | 11.45 | 11.65 | 0.00 | - | 14 | 116 | 24.56% |
| LUV250321P00042500 | 2024-06-25 11:47AM EDT | 42.50 | 13.85 | 12.00 | 15.50 | -0.15 | -1.07% | 58 | 0 | 51.49% |
