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
59 163,18 +770,35 (+1,32 %)
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:22.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00022500 | 2024-04-30 11:04AM EDT | 2024-05-17 | 3.85 | 2.89 | 3.80 | 0.00 | - | 13 | 17 | 64.06% |
| LUV240621C00022500 | 2024-05-03 10:32AM EDT | 2024-06-21 | 4.20 | 2.98 | 4.05 | +0.10 | +2.44% | 1 | 1,266 | 45.80% |
| LUV240920C00022500 | 2024-05-03 3:54PM EDT | 2024-09-20 | 4.60 | 4.55 | 4.65 | +0.12 | +2.68% | 5 | 370 | 40.19% |
| LUV241220C00022500 | 2024-04-30 1:04PM EDT | 2024-12-20 | 5.35 | 5.20 | 5.30 | 0.00 | - | 3 | 488 | 41.07% |
| LUV250117C00022500 | 2024-05-03 12:38PM EDT | 2025-01-17 | 5.45 | 5.00 | 5.45 | +0.28 | +5.42% | 1 | 1,797 | 40.82% |
| LUV250321C00022500 | 2024-05-01 11:44AM EDT | 2025-03-21 | 5.50 | 5.40 | 5.75 | 0.00 | - | 5 | 52 | 40.26% |
| LUV260116C00022500 | 2024-05-03 11:29AM EDT | 2026-01-16 | 7.00 | 6.70 | 7.70 | 0.00 | - | 10 | 456 | 45.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00022500 | 2024-04-29 3:09PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3,171 | 3,086 | 51.95% |
| LUV240621P00022500 | 2024-05-03 2:04PM EDT | 2024-06-21 | 0.23 | 0.18 | 0.22 | +0.04 | +21.05% | 132 | 16,336 | 37.31% |
| LUV240920P00022500 | 2024-05-03 3:11PM EDT | 2024-09-20 | 0.75 | 0.75 | 0.78 | -0.01 | -1.32% | 9 | 602 | 35.62% |
| LUV241220P00022500 | 2024-05-03 9:57AM EDT | 2024-12-20 | 1.11 | 1.20 | 1.27 | -0.09 | -7.50% | 8 | 101 | 35.40% |
| LUV250117P00022500 | 2024-05-03 2:57PM EDT | 2025-01-17 | 1.33 | 1.31 | 1.38 | -0.02 | -1.48% | 502 | 10,559 | 35.01% |
| LUV250321P00022500 | 2024-05-03 3:22PM EDT | 2025-03-21 | 1.57 | 1.57 | 1.64 | -0.03 | -1.87% | 2,001 | 4,271 | 34.64% |
| LUV260116P00022500 | 2024-05-03 11:40AM EDT | 2026-01-16 | 2.57 | 2.54 | 2.94 | +0.18 | +7.53% | 2 | 2,996 | 36.21% |
