La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0875 +0,0006 (+0,05 %) Gold future
2 421,20 +35,70 (+1,50 %) Bitcoin EUR
61 519,79 +1 633,14 (+2,73 %)
SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240517C00040000 | 2024-05-01 9:30AM EDT | 40.00 | 31.90 | 34.50 | 38.50 | 0.00 | - | 1 | 1 | 661.72% |
| SKYW240517C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 23.00 | 24.10 | 28.50 | 0.00 | - | 1 | 1 | 337.50% |
| SKYW240517C00060000 | 2024-05-15 3:54PM EDT | 60.00 | 17.92 | 14.20 | 18.50 | 0.00 | - | 20 | 20 | 234.38% |
| SKYW240517C00065000 | 2024-05-03 10:12AM EDT | 65.00 | 10.10 | 9.20 | 14.00 | 0.00 | - | 1 | 19 | 224.61% |
| SKYW240517C00070000 | 2024-05-17 9:40AM EDT | 70.00 | 7.70 | 4.20 | 8.50 | +0.30 | +4.05% | 2 | 92 | 99.61% |
| SKYW240517C00075000 | 2024-05-17 3:21PM EDT | 75.00 | 1.80 | 0.00 | 4.80 | +0.27 | +17.65% | 394 | 475 | 107.03% |
| SKYW240517C00080000 | 2024-05-17 1:30PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 1 | 138 | 65.63% |
| SKYW240517C00085000 | 2024-04-26 10:27AM EDT | 85.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 341.60% |
| SKYW240517C00090000 | 2024-05-17 3:21PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 4 | 420 | 140.63% |
| SKYW240517C00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 856 | 178.13% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240517P00035000 | 2024-04-02 3:56PM EDT | 35.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 1,351.17% |
| SKYW240517P00045000 | 2024-04-05 1:20PM EDT | 45.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 991.21% |
| SKYW240517P00050000 | 2024-05-17 10:48AM EDT | 50.00 | 0.11 | 0.00 | 0.05 | +0.04 | +57.14% | 3 | 422 | 328.13% |
| SKYW240517P00055000 | 2024-04-29 11:53AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 262.50% |
| SKYW240517P00060000 | 2024-05-10 9:30AM EDT | 60.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 74 | 570.70% |
| SKYW240517P00065000 | 2024-05-17 12:28PM EDT | 65.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 30 | 460 | 180.86% |
| SKYW240517P00070000 | 2024-05-14 2:52PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 94 | 81.25% |
| SKYW240517P00075000 | 2024-05-17 12:28PM EDT | 75.00 | 0.05 | 0.00 | 4.70 | -0.03 | -37.50% | 2 | 84 | 186.33% |
| SKYW240517P00080000 | 2024-04-26 1:09PM EDT | 80.00 | 7.20 | 1.05 | 5.90 | 0.00 | - | 18 | 9 | 229.59% |
