Marchés français ouverture 3 h 14 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 726,39 +553,24 (+1,41 %) EUR/USD
1,0715 -0,0001 (-0,01 %) HANG SENG
18 046,11 -26,79 (-0,15 %) Bitcoin EUR
57 815,27 +394,62 (+0,69 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116C00012500 | 2024-06-25 11:35AM EDT | 12.50 | 16.48 | 16.25 | 17.15 | +0.56 | +3.52% | 3 | 110 | 54.74% |
| LUV260116C00015000 | 2024-06-13 10:34AM EDT | 15.00 | 13.50 | 14.05 | 14.35 | 0.00 | - | 1 | 82 | 47.31% |
| LUV260116C00017500 | 2024-06-12 9:36AM EDT | 17.50 | 12.85 | 12.05 | 13.25 | 0.00 | - | 2 | 80 | 56.86% |
| LUV260116C00020000 | 2024-06-20 3:37PM EDT | 20.00 | 10.10 | 9.75 | 10.40 | 0.00 | - | 1 | 946 | 42.63% |
| LUV260116C00022500 | 2024-06-25 2:17PM EDT | 22.50 | 8.65 | 8.55 | 8.70 | +0.10 | +1.17% | 1 | 507 | 41.09% |
| LUV260116C00025000 | 2024-06-25 9:52AM EDT | 25.00 | 7.05 | 7.05 | 7.20 | -0.30 | -4.08% | 21 | 3,519 | 39.88% |
| LUV260116C00027500 | 2024-06-25 3:55PM EDT | 27.50 | 5.75 | 5.70 | 6.20 | -0.25 | -4.17% | 6 | 2,767 | 41.13% |
| LUV260116C00030000 | 2024-06-25 11:18AM EDT | 30.00 | 4.70 | 4.55 | 4.75 | +0.05 | +1.08% | 44 | 1,961 | 37.79% |
| LUV260116C00032500 | 2024-06-25 3:10PM EDT | 32.50 | 3.82 | 3.60 | 3.80 | +0.08 | +2.14% | 5 | 1,127 | 36.99% |
| LUV260116C00035000 | 2024-06-25 11:56AM EDT | 35.00 | 2.96 | 2.86 | 2.98 | -0.09 | -2.95% | 3 | 3,932 | 36.05% |
| LUV260116C00037500 | 2024-06-14 1:59PM EDT | 37.50 | 2.10 | 2.21 | 2.54 | 0.00 | - | 6 | 1,613 | 36.96% |
| LUV260116C00040000 | 2024-06-24 11:09AM EDT | 40.00 | 1.81 | 1.72 | 2.06 | 0.00 | - | 1 | 791 | 36.84% |
| LUV260116C00042500 | 2024-06-25 12:42PM EDT | 42.50 | 1.45 | 1.25 | 1.63 | +0.07 | +5.07% | 2 | 1,167 | 36.39% |
| LUV260116C00045000 | 2024-06-24 2:31PM EDT | 45.00 | 1.05 | 1.02 | 1.14 | 0.00 | - | 5 | 833 | 34.57% |
| LUV260116C00047500 | 2024-06-18 12:55PM EDT | 47.50 | 0.87 | 0.79 | 0.91 | 0.00 | - | 3 | 967 | 34.55% |
| LUV260116C00050000 | 2024-06-25 1:18PM EDT | 50.00 | 0.70 | 0.60 | 0.70 | +0.04 | +6.06% | 19 | 934 | 34.18% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116P00012500 | 2024-05-29 3:17PM EDT | 12.50 | 0.43 | 0.13 | 0.44 | 0.00 | - | 1 | 141 | 48.44% |
| LUV260116P00015000 | 2024-06-18 12:04PM EDT | 15.00 | 0.51 | 0.45 | 0.84 | 0.00 | - | 3 | 999 | 47.36% |
| LUV260116P00017500 | 2024-06-25 3:10PM EDT | 17.50 | 0.71 | 0.74 | 0.80 | -0.11 | -13.41% | 10 | 1,009 | 37.65% |
| LUV260116P00020000 | 2024-06-25 11:49AM EDT | 20.00 | 1.24 | 1.20 | 1.25 | +0.03 | +2.48% | 2 | 353 | 35.43% |
| LUV260116P00022500 | 2024-06-25 11:49AM EDT | 22.50 | 1.87 | 1.80 | 1.89 | -0.03 | -1.58% | 3 | 4,533 | 33.72% |
| LUV260116P00025000 | 2024-06-25 11:32AM EDT | 25.00 | 2.71 | 2.65 | 2.76 | -0.19 | -6.55% | 10 | 2,570 | 32.43% |
| LUV260116P00027500 | 2024-06-25 3:46PM EDT | 27.50 | 3.70 | 3.65 | 3.85 | +0.05 | +1.37% | 7 | 601 | 31.28% |
| LUV260116P00030000 | 2024-06-25 11:27AM EDT | 30.00 | 4.99 | 4.90 | 5.10 | -0.11 | -2.16% | 61 | 2,739 | 29.77% |
| LUV260116P00032500 | 2024-06-13 1:47PM EDT | 32.50 | 6.64 | 6.30 | 6.55 | 0.00 | - | 2 | 1,169 | 28.22% |
| LUV260116P00035000 | 2024-06-25 12:17PM EDT | 35.00 | 7.95 | 8.00 | 8.25 | -0.20 | -2.45% | 147 | 461 | 27.03% |
| LUV260116P00037500 | 2024-06-25 9:55AM EDT | 37.50 | 9.95 | 8.85 | 10.20 | +0.05 | +0.51% | 1 | 17 | 26.37% |
| LUV260116P00040000 | 2024-06-18 3:14PM EDT | 40.00 | 12.04 | 11.40 | 12.15 | 0.00 | - | 3 | 34 | 24.17% |
| LUV260116P00042500 | 2024-04-08 12:18PM EDT | 42.50 | 14.00 | 14.55 | 16.70 | 0.00 | - | 8 | 11 | 45.20% |
| LUV260116P00045000 | 2024-02-13 11:51AM EDT | 45.00 | 14.30 | 16.60 | 17.35 | 0.00 | - | 1 | 6 | 31.71% |
| LUV260116P00050000 | 2024-06-10 3:35PM EDT | 50.00 | 20.35 | 19.75 | 23.45 | 0.00 | - | 2 | 1 | 47.12% |
