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
59 004,07 +314,23 (+0,54 %)
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:32.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00032500 | 2024-04-25 11:05AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 32 | 134.77% |
| LUV240517C00032500 | 2024-05-03 1:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,476 | 50.00% |
| LUV240621C00032500 | 2024-05-03 10:09AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.09 | 0.00 | - | 10 | 12,594 | 37.31% |
| LUV240920C00032500 | 2024-05-03 3:35PM EDT | 2024-09-20 | 0.48 | 0.46 | 0.50 | -0.05 | -9.43% | 52 | 962 | 34.62% |
| LUV241220C00032500 | 2024-05-03 2:20PM EDT | 2024-12-20 | 1.08 | 0.72 | 1.05 | +0.02 | +1.89% | 3 | 50 | 35.74% |
| LUV250117C00032500 | 2024-05-03 3:03PM EDT | 2025-01-17 | 1.16 | 1.10 | 1.17 | 0.00 | - | 31 | 3,182 | 35.40% |
| LUV250321C00032500 | 2024-04-25 3:15PM EDT | 2025-03-21 | 1.80 | 1.41 | 1.49 | 0.00 | - | 35 | 1,646 | 35.50% |
| LUV260116C00032500 | 2024-05-03 3:28PM EDT | 2026-01-16 | 2.83 | 2.57 | 3.55 | +0.23 | +8.85% | 1 | 816 | 41.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00032500 | 2024-05-01 1:03PM EDT | 2024-05-17 | 6.85 | 6.25 | 8.40 | 0.00 | - | 3 | 0 | 145.70% |
| LUV240621P00032500 | 2024-05-02 3:39PM EDT | 2024-06-21 | 6.10 | 4.35 | 8.40 | -0.10 | -1.61% | 44 | 1,772 | 108.01% |
| LUV240920P00032500 | 2024-05-01 1:21PM EDT | 2024-09-20 | 7.00 | 6.40 | 6.70 | 0.00 | - | 60 | 502 | 30.91% |
| LUV241220P00032500 | 2024-04-30 11:56AM EDT | 2024-12-20 | 6.62 | 6.80 | 8.95 | 0.00 | - | 2 | 6 | 56.32% |
| LUV250117P00032500 | 2024-05-03 1:13PM EDT | 2025-01-17 | 7.00 | 6.90 | 7.05 | 0.00 | - | 6 | 3,294 | 28.71% |
| LUV260116P00032500 | 2024-05-03 3:54PM EDT | 2026-01-16 | 7.83 | 7.85 | 8.00 | +0.63 | +8.75% | 1 | 1,097 | 26.86% |
