La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 356,93 +307,33 (+0,50 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240621C00040000 | 2024-05-31 9:32AM EDT | 40.00 | 32.70 | 32.50 | 37.30 | +0.60 | +1.87% | 1 | 1 | 140.63% |
| SKYW240621C00050000 | 2024-05-30 9:30AM EDT | 50.00 | 23.30 | 22.50 | 27.40 | 0.00 | - | 1 | 1 | 99.61% |
| SKYW240621C00067500 | 2024-05-09 3:39PM EDT | 67.50 | 11.00 | 5.70 | 9.90 | 0.00 | - | 2 | 3 | 82.52% |
| SKYW240621C00070000 | 2024-05-29 9:47AM EDT | 70.00 | 3.11 | 5.20 | 8.00 | 0.00 | - | 5 | 17 | 55.23% |
| SKYW240621C00072500 | 2024-05-31 3:30PM EDT | 72.50 | 3.50 | 2.25 | 4.10 | +0.95 | +37.25% | 5 | 154 | 41.02% |
| SKYW240621C00075000 | 2024-05-31 3:21PM EDT | 75.00 | 2.00 | 2.00 | 2.60 | +0.75 | +60.00% | 5 | 298 | 38.57% |
| SKYW240621C00080000 | 2024-05-31 1:24PM EDT | 80.00 | 0.60 | 0.55 | 0.85 | +0.20 | +50.00% | 7 | 476 | 36.87% |
| SKYW240621C00085000 | 2024-05-23 9:30AM EDT | 85.00 | 0.68 | 0.15 | 0.50 | 0.00 | - | 2 | 105 | 45.51% |
| SKYW240621C00090000 | 2024-05-15 10:30AM EDT | 90.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 99.22% |
| SKYW240621C00095000 | 2024-04-30 12:50PM EDT | 95.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 2 | 51.37% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240621P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 177.93% |
| SKYW240621P00057500 | 2024-04-25 11:37AM EDT | 57.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 10 | 132.76% |
| SKYW240621P00060000 | 2024-05-29 3:36PM EDT | 60.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 13 | 19 | 63.77% |
| SKYW240621P00062500 | 2024-05-31 3:32PM EDT | 62.50 | 0.20 | 0.00 | 3.00 | -0.10 | -33.33% | 1 | 11 | 85.77% |
| SKYW240621P00065000 | 2024-05-20 9:36AM EDT | 65.00 | 0.28 | 0.20 | 4.70 | 0.00 | - | 1 | 4 | 91.70% |
| SKYW240621P00067500 | 2024-05-29 3:08PM EDT | 67.50 | 0.80 | 0.40 | 0.60 | 0.00 | - | 3 | 25 | 42.19% |
| SKYW240621P00070000 | 2024-05-30 3:27PM EDT | 70.00 | 1.40 | 0.65 | 0.90 | 0.00 | - | 1 | 102 | 37.50% |
| SKYW240621P00072500 | 2024-05-29 12:28PM EDT | 72.50 | 2.27 | 1.25 | 1.70 | 0.00 | - | 5 | 592 | 37.57% |
| SKYW240621P00075000 | 2024-05-30 3:46PM EDT | 75.00 | 3.80 | 2.30 | 4.50 | 0.00 | - | 1 | 502 | 60.57% |
| SKYW240621P00080000 | 2024-05-17 1:55PM EDT | 80.00 | 4.30 | 4.10 | 8.50 | 0.00 | - | 442 | 437 | 73.41% |
