La bourse ferme dans 3 h 39 min
CAC 40
7 641,42 +71,22 (+0,94 %) Euro Stoxx 50
4 923,20 +37,75 (+0,77 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0727 -0,0021 (-0,19 %) Gold future
2 354,20 +7,30 (+0,31 %) Bitcoin EUR
61 676,68 +1 014,26 (+1,67 %)
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SKYW240621C00050000 | 2024-05-30 9:30AM EDT | 50.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SKYW240621C00067500 | 2024-06-04 3:40PM EDT | 67.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SKYW240621C00070000 | 2024-06-17 1:52PM EDT | 70.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| SKYW240621C00072500 | 2024-06-03 10:16AM EDT | 72.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 153 | 0.00% |
| SKYW240621C00075000 | 2024-06-18 11:47AM EDT | 75.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 20 | 277 | 0.00% |
| SKYW240621C00080000 | 2024-06-18 1:52PM EDT | 80.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 13 | 248 | 0.00% |
| SKYW240621C00085000 | 2024-06-18 12:46PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 236 | 12.50% |
| SKYW240621C00090000 | 2024-06-05 3:27PM EDT | 90.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| SKYW240621C00095000 | 2024-06-03 10:03AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
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 | 645.70% |
| SKYW240621P00057500 | 2024-04-25 11:37AM EDT | 57.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 10 | 504.88% |
| SKYW240621P00060000 | 2024-06-17 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| SKYW240621P00062500 | 2024-06-14 9:41AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 27 | 50.00% |
| SKYW240621P00065000 | 2024-06-17 3:11PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 50.00% |
| SKYW240621P00067500 | 2024-06-11 10:22AM EDT | 67.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| SKYW240621P00070000 | 2024-06-10 10:36AM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 115 | 50.00% |
| SKYW240621P00072500 | 2024-06-17 3:42PM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 634 | 50.00% |
| SKYW240621P00075000 | 2024-06-18 1:46PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 517 | 25.00% |
| SKYW240621P00080000 | 2024-06-18 3:45PM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 723 | 6.25% |
| SKYW240621P00085000 | 2024-06-12 3:57PM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SKYW240621P00090000 | 2024-06-03 11:53AM EDT | 90.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SKYW240621P00100000 | 2024-06-04 11:41AM EDT | 100.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
