Marchés français ouverture 2 h 56 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 752,14 +578,99 (+1,48 %) EUR/USD
1,0712 -0,0003 (-0,03 %) HANG SENG
18 061,98 -10,92 (-0,06 %) Bitcoin EUR
57 854,31 +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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250620C00017500 | 2024-06-07 12:17PM EDT | 17.50 | 11.09 | 10.90 | 11.90 | 0.00 | - | 15 | 15 | 49.10% |
| LUV250620C00020000 | 2024-06-10 11:39AM EDT | 20.00 | 11.40 | 9.65 | 10.70 | 0.00 | - | 1 | 11 | 50.54% |
| LUV250620C00022500 | 2024-06-20 12:30PM EDT | 22.50 | 7.75 | 7.75 | 7.95 | 0.00 | - | 25 | 26 | 42.98% |
| LUV250620C00025000 | 2024-06-24 2:36PM EDT | 25.00 | 6.35 | 6.05 | 6.30 | 0.00 | - | 10 | 1,362 | 41.09% |
| LUV250620C00027500 | 2024-06-25 11:01AM EDT | 27.50 | 4.90 | 4.70 | 4.85 | 0.00 | - | 2 | 76 | 39.23% |
| LUV250620C00030000 | 2024-06-25 3:50PM EDT | 30.00 | 3.55 | 3.50 | 3.70 | -0.10 | -2.74% | 8 | 244 | 38.23% |
| LUV250620C00032500 | 2024-06-21 3:29PM EDT | 32.50 | 2.70 | 2.58 | 2.71 | 0.00 | - | 18 | 46 | 36.83% |
| LUV250620C00035000 | 2024-06-21 3:32PM EDT | 35.00 | 1.97 | 1.80 | 2.13 | 0.00 | - | 16 | 56 | 37.50% |
| LUV250620C00037500 | 2024-06-24 9:45AM EDT | 37.50 | 1.35 | 1.27 | 1.42 | 0.00 | - | 1 | 36 | 35.40% |
| LUV250620C00040000 | 2024-06-25 3:49PM EDT | 40.00 | 1.00 | 0.94 | 1.13 | -0.01 | -0.99% | 25 | 25 | 36.35% |
| LUV250620C00042500 | 2024-06-17 11:08AM EDT | 42.50 | 0.73 | 0.62 | 1.11 | 0.00 | - | 4 | 129 | 39.80% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250620P00017500 | 2024-06-24 11:22AM EDT | 17.50 | 0.42 | 0.39 | 0.44 | 0.00 | - | 21 | 31 | 39.45% |
| LUV250620P00020000 | 2024-06-24 9:56AM EDT | 20.00 | 0.78 | 0.71 | 0.77 | 0.00 | - | 1 | 458 | 36.96% |
| LUV250620P00022500 | 2024-06-25 1:57PM EDT | 22.50 | 1.25 | 1.22 | 1.27 | -0.05 | -3.85% | 12 | 23 | 34.79% |
| LUV250620P00025000 | 2024-06-21 1:32PM EDT | 25.00 | 2.08 | 1.54 | 2.06 | 0.00 | - | 10 | 173 | 33.62% |
| LUV250620P00027500 | 2024-06-21 1:08PM EDT | 27.50 | 3.03 | 2.72 | 3.05 | -0.02 | -0.66% | 1 | 65 | 31.98% |
| LUV250620P00030000 | 2024-06-24 9:30AM EDT | 30.00 | 4.30 | 4.15 | 4.30 | 0.00 | - | 2 | 42 | 30.37% |
| LUV250620P00032500 | 2024-06-25 10:38AM EDT | 32.50 | 5.70 | 5.65 | 5.90 | -0.22 | -3.72% | 1 | 310 | 29.58% |
| LUV250620P00035000 | 2024-06-25 10:36AM EDT | 35.00 | 7.45 | 6.40 | 7.60 | +0.05 | +0.68% | 6 | 119 | 27.39% |
| LUV250620P00037500 | 2024-06-25 11:35AM EDT | 37.50 | 9.40 | 8.70 | 10.95 | 0.00 | - | 1 | 12 | 40.96% |
| LUV250620P00040000 | 2024-06-17 1:03PM EDT | 40.00 | 11.83 | 10.55 | 12.75 | 0.00 | - | 182 | 268 | 37.89% |
| LUV250620P00042500 | 2024-06-17 3:50PM EDT | 42.50 | 14.02 | 13.40 | 14.15 | 0.00 | - | 1 | 1 | 24.12% |
