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
58 942,59 +517,98 (+0,89 %)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00035000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 44 | 103.13% |
| LUV240517C00035000 | 2024-05-02 12:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,744 | 70.31% |
| LUV240524C00035000 | 2024-04-22 11:59AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 101.17% |
| LUV240531C00035000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.65 | 0.00 | - | 2 | 766 | 83.69% |
| LUV240621C00035000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 318 | 7,048 | 40.63% |
| LUV240920C00035000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 281 | 3,531 | 34.77% |
| LUV241220C00035000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 0.63 | 0.60 | 0.67 | -0.02 | -3.08% | 2 | 44 | 35.65% |
| LUV250117C00035000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 0.73 | 0.70 | 0.76 | -0.04 | -5.19% | 10 | 4,702 | 35.16% |
| LUV250321C00035000 | 2024-05-03 1:53PM EDT | 2025-03-21 | 1.01 | 0.90 | 1.02 | -0.03 | -2.88% | 22 | 38 | 35.11% |
| LUV260116C00035000 | 2024-05-03 11:51AM EDT | 2026-01-16 | 2.15 | 2.09 | 2.75 | -0.05 | -2.27% | 21 | 339 | 39.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00035000 | 2024-04-30 12:06PM EDT | 2024-05-17 | 8.75 | 7.95 | 10.60 | 0.00 | - | 1 | 0 | 130.08% |
| LUV240524P00035000 | 2024-04-30 3:56PM EDT | 2024-05-24 | 9.00 | 6.80 | 9.20 | 0.00 | - | 10 | 0 | 99.22% |
| LUV240621P00035000 | 2024-05-03 11:26AM EDT | 2024-06-21 | 8.92 | 6.75 | 10.75 | +0.32 | +3.72% | 5 | 33 | 118.46% |
| LUV240920P00035000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 8.75 | 8.80 | 9.05 | -0.50 | -5.41% | 1 | 876 | 32.67% |
| LUV250117P00035000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 9.34 | 7.80 | 9.80 | 0.00 | - | 1 | 3,059 | 38.16% |
| LUV250321P00035000 | 2024-05-03 9:50AM EDT | 2025-03-21 | 8.90 | 9.10 | 9.35 | +1.80 | +25.35% | 1 | 11 | 27.54% |
| LUV260116P00035000 | 2024-04-26 9:50AM EDT | 2026-01-16 | 9.00 | 8.15 | 10.25 | 0.00 | - | 1 | 441 | 28.74% |
