La bourse ferme dans 2 h 6 min
CAC 40
7 978,22 -113,64 (-1,40 %) Euro Stoxx 50
4 922,58 -67,30 (-1,35 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0695 -0,0006 (-0,05 %) Gold future
2 332,20 -6,20 (-0,27 %) Bitcoin EUR
58 928,40 -2 909,42 (-4,70 %)
Southwest Airlines Co. (LUV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00022500 | 2024-04-24 12:56PM EDT | 22.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LUV240426C00023500 | 2024-04-19 10:37AM EDT | 23.50 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LUV240426C00024000 | 2024-04-10 10:49AM EDT | 24.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LUV240426C00025000 | 2024-04-22 12:06PM EDT | 25.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| LUV240426C00025500 | 2024-04-24 1:43PM EDT | 25.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LUV240426C00026000 | 2024-04-22 1:55PM EDT | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| LUV240426C00026500 | 2024-04-23 9:49AM EDT | 26.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| LUV240426C00027000 | 2024-04-24 3:37PM EDT | 27.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 12 | 316 | 0.00% |
| LUV240426C00027500 | 2024-04-24 3:27PM EDT | 27.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 288 | 0.00% |
| LUV240426C00028000 | 2024-04-24 3:37PM EDT | 28.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 101 | 546 | 0.00% |
| LUV240426C00028500 | 2024-04-24 3:58PM EDT | 28.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 173 | 474 | 0.00% |
| LUV240426C00029000 | 2024-04-24 3:58PM EDT | 29.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2,513 | 6,351 | 0.00% |
| LUV240426C00029500 | 2024-04-24 3:59PM EDT | 29.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 560 | 1,131 | 3.13% |
| LUV240426C00030000 | 2024-04-24 3:59PM EDT | 30.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,184 | 2,853 | 12.50% |
| LUV240426C00030500 | 2024-04-24 3:59PM EDT | 30.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 569 | 1,096 | 12.50% |
| LUV240426C00031000 | 2024-04-24 3:59PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,252 | 2,784 | 25.00% |
| LUV240426C00031500 | 2024-04-24 3:59PM EDT | 31.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,189 | 585 | 25.00% |
| LUV240426C00032000 | 2024-04-24 3:57PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 531 | 844 | 25.00% |
| LUV240426C00032500 | 2024-04-24 3:58PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 168 | 261 | 50.00% |
| LUV240426C00033000 | 2024-04-24 3:58PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 155 | 668 | 50.00% |
| LUV240426C00033500 | 2024-04-24 3:59PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 698 | 50.00% |
| LUV240426C00034000 | 2024-04-24 3:59PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 720 | 50.00% |
| LUV240426C00035000 | 2024-04-24 2:07PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,180 | 50.00% |
| LUV240426C00036000 | 2024-04-23 9:30AM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| LUV240426C00037000 | 2024-03-26 10:00AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 166 | 50.00% |
| LUV240426C00038000 | 2024-03-26 10:00AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 10 | 50.00% |
| LUV240426C00040000 | 2024-03-08 1:48PM EDT | 40.00 | 0.36 | 0.00 | 1.27 | 0.00 | - | 5 | 6 | 377.73% |
| LUV240426C00043000 | 2024-03-08 11:28AM EDT | 43.00 | 0.99 | 0.00 | 1.42 | 0.00 | - | 1 | 1 | 447.27% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426P00020000 | 2024-04-23 9:30AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| LUV240426P00021000 | 2024-03-25 12:52PM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 400 | 8 | 175.00% |
| LUV240426P00022000 | 2024-04-11 10:58AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 350 | 50.00% |
| LUV240426P00022500 | 2024-04-22 12:11PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LUV240426P00023000 | 2024-04-19 11:59AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 50.00% |
| LUV240426P00023500 | 2024-04-15 3:33PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240426P00024000 | 2024-04-23 9:30AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 355 | 50.00% |
| LUV240426P00024500 | 2024-04-24 2:52PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 77 | 50.00% |
| LUV240426P00025000 | 2024-04-24 3:53PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 966 | 1,712 | 50.00% |
| LUV240426P00025500 | 2024-04-24 3:51PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 175 | 50.00% |
| LUV240426P00026000 | 2024-04-24 3:59PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 202 | 768 | 50.00% |
| LUV240426P00026500 | 2024-04-24 3:59PM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 565 | 649 | 25.00% |
| LUV240426P00027000 | 2024-04-24 3:59PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 264 | 835 | 25.00% |
| LUV240426P00027500 | 2024-04-24 3:59PM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 917 | 1,298 | 25.00% |
| LUV240426P00028000 | 2024-04-24 3:59PM EDT | 28.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,020 | 3,904 | 12.50% |
| LUV240426P00028500 | 2024-04-24 3:59PM EDT | 28.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,082 | 2,133 | 12.50% |
| LUV240426P00029000 | 2024-04-24 3:59PM EDT | 29.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5,129 | 4,580 | 6.25% |
| LUV240426P00029500 | 2024-04-24 3:59PM EDT | 29.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 396 | 653 | 0.00% |
| LUV240426P00030000 | 2024-04-24 3:59PM EDT | 30.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 462 | 2,328 | 0.00% |
| LUV240426P00030500 | 2024-04-24 3:59PM EDT | 30.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 17 | 41 | 0.00% |
| LUV240426P00031000 | 2024-04-24 3:59PM EDT | 31.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| LUV240426P00031500 | 2024-04-24 3:40PM EDT | 31.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV240426P00032000 | 2024-04-23 3:37PM EDT | 32.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| LUV240426P00033000 | 2024-04-12 10:02AM EDT | 33.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240426P00034000 | 2024-04-24 3:43PM EDT | 34.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LUV240426P00036000 | 2024-03-12 9:41AM EDT | 36.00 | 6.45 | 7.85 | 8.20 | 0.00 | - | 2 | 0 | 393.16% |
| LUV240426P00038000 | 2024-04-17 10:16AM EDT | 38.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
