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
59 126,73 +609,35 (+1,04 %)
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 :
Prix d’exercice:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00025000 | 2024-05-03 12:07PM EDT | 2024-05-10 | 1.30 | 1.09 | 1.37 | -0.01 | -0.76% | 1 | 21 | 48.63% |
| LUV240517C00025000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.43 | 1.00 | 1.50 | +0.20 | +16.26% | 13 | 181 | 41.41% |
| LUV240531C00025000 | 2024-05-01 10:51AM EDT | 2024-05-31 | 1.48 | 1.08 | 1.81 | 0.00 | - | 1 | 3 | 41.26% |
| LUV240607C00025000 | 2024-04-26 11:49AM EDT | 2024-06-07 | 2.60 | 1.70 | 1.95 | 0.00 | - | 1 | 1 | 41.60% |
| LUV240621C00025000 | 2024-05-03 2:02PM EDT | 2024-06-21 | 1.96 | 1.72 | 2.34 | -0.10 | -4.85% | 44 | 4,765 | 46.09% |
| LUV240920C00025000 | 2024-05-03 11:07AM EDT | 2024-09-20 | 3.00 | 2.84 | 2.96 | -0.07 | -2.28% | 81 | 857 | 37.26% |
| LUV241220C00025000 | 2024-05-01 9:53AM EDT | 2024-12-20 | 3.55 | 2.93 | 3.75 | 0.00 | - | 1 | 136 | 38.94% |
| LUV250117C00025000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 3.85 | 3.80 | 3.90 | +0.20 | +5.48% | 374 | 2,212 | 38.55% |
| LUV250321C00025000 | 2024-05-03 1:14PM EDT | 2025-03-21 | 4.15 | 3.95 | 4.30 | -0.10 | -2.35% | 2 | 227 | 38.84% |
| LUV260116C00025000 | 2024-05-03 1:18PM EDT | 2026-01-16 | 5.62 | 5.50 | 5.70 | -0.13 | -2.26% | 34 | 3,239 | 38.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00025000 | 2024-05-03 3:22PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.09 | 0.00 | - | 432 | 362 | 34.38% |
| LUV240517P00025000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.20 | 0.00 | - | 74 | 702 | 31.64% |
| LUV240524P00025000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 0.28 | 0.27 | 0.30 | -0.09 | -24.32% | 13 | 100 | 30.86% |
| LUV240531P00025000 | 2024-05-03 3:21PM EDT | 2024-05-31 | 0.36 | 0.35 | 0.39 | +0.01 | +2.86% | 17 | 259 | 30.37% |
| LUV240607P00025000 | 2024-05-03 1:11PM EDT | 2024-06-07 | 0.48 | 0.46 | 0.50 | -0.03 | -5.88% | 9 | 45 | 31.10% |
| LUV240621P00025000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.70 | 0.00 | - | 54 | 7,621 | 32.13% |
| LUV240920P00025000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 1.57 | 1.54 | 1.58 | +0.11 | +7.53% | 11 | 6,349 | 33.50% |
| LUV241220P00025000 | 2024-05-03 2:43PM EDT | 2024-12-20 | 2.08 | 2.07 | 2.16 | +0.01 | +0.48% | 36 | 87 | 33.40% |
| LUV250117P00025000 | 2024-05-03 2:56PM EDT | 2025-01-17 | 2.23 | 2.21 | 2.30 | -0.02 | -0.89% | 14 | 9,385 | 33.20% |
| LUV250321P00025000 | 2024-05-03 9:34AM EDT | 2025-03-21 | 2.53 | 2.49 | 2.78 | -0.12 | -4.53% | 10 | 4,317 | 34.91% |
| LUV260116P00025000 | 2024-05-03 1:40PM EDT | 2026-01-16 | 3.60 | 3.55 | 3.65 | 0.00 | - | 20 | 2,414 | 31.79% |
