La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 338,46 +952,82 (+1,63 %)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:20.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00020000 | 2024-04-15 1:06PM EDT | 2024-05-17 | 7.90 | 4.25 | 6.30 | 0.00 | - | 15 | 17 | 96.09% |
| LUV240531C00020000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 10.00 | 4.30 | 6.50 | 0.00 | - | - | 1 | 85.74% |
| LUV240621C00020000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 6.34 | 4.90 | 8.00 | -0.24 | -3.65% | 3 | 861 | 61.91% |
| LUV240920C00020000 | 2024-04-30 2:27PM EDT | 2024-09-20 | 6.85 | 5.65 | 8.15 | 0.00 | - | 20 | 22 | 78.56% |
| LUV250117C00020000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 7.46 | 7.15 | 7.30 | 0.00 | - | 1 | 336 | 43.95% |
| LUV250321C00020000 | 2024-04-30 12:50PM EDT | 2025-03-21 | 7.60 | 6.40 | 8.20 | 0.00 | - | 12 | 24 | 52.49% |
| LUV260116C00020000 | 2024-05-03 2:47PM EDT | 2026-01-16 | 8.50 | 8.35 | 8.55 | +0.40 | +4.94% | 9 | 1,083 | 41.21% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00020000 | 2024-05-03 11:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 22 | 199 | 76.56% |
| LUV240621P00020000 | 2024-05-03 2:04PM EDT | 2024-06-21 | 0.12 | 0.04 | 0.10 | +0.03 | +33.33% | 27 | 11,217 | 46.88% |
| LUV240920P00020000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 0.32 | 0.33 | 0.37 | -0.03 | -8.57% | 2 | 884 | 39.01% |
| LUV241220P00020000 | 2024-05-03 11:55AM EDT | 2024-12-20 | 0.66 | 0.64 | 0.68 | 0.00 | - | 18 | 153 | 37.45% |
| LUV250117P00020000 | 2024-05-01 12:30PM EDT | 2025-01-17 | 0.79 | 0.74 | 0.78 | 0.00 | - | 1,000 | 3,424 | 37.31% |
| LUV260116P00020000 | 2024-05-01 9:46AM EDT | 2026-01-16 | 1.78 | 1.69 | 1.81 | 0.00 | - | 1 | 227 | 35.33% |
