La bourse ferme dans 3 h 55 min
CAC 40
7 645,58 +75,38 (+1,00 %) Euro Stoxx 50
4 925,92 +40,47 (+0,83 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0731 -0,0017 (-0,16 %) Gold future
2 352,40 +5,50 (+0,23 %) Bitcoin EUR
61 875,24 +932,50 (+1,53 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240719C00030000 | 2024-06-04 9:45AM EDT | 30.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SKYW240719C00035000 | 2024-04-08 11:51AM EDT | 35.00 | 36.85 | 40.00 | 44.50 | 0.00 | - | - | 5 | 0.00% |
| SKYW240719C00040000 | 2024-05-31 9:32AM EDT | 40.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SKYW240719C00045000 | 2024-02-05 1:47PM EDT | 45.00 | 16.92 | 21.00 | 25.50 | 0.00 | - | 2 | 0 | 0.00% |
| SKYW240719C00050000 | 2024-05-30 9:30AM EDT | 50.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| SKYW240719C00055000 | 2024-04-12 1:14PM EDT | 55.00 | 14.48 | 21.60 | 26.00 | 0.00 | - | 1 | 542 | 0.00% |
| SKYW240719C00060000 | 2024-06-12 2:47PM EDT | 60.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 5 | 245 | 0.00% |
| SKYW240719C00065000 | 2024-06-12 2:47PM EDT | 65.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 0.00% |
| SKYW240719C00070000 | 2024-06-14 10:13AM EDT | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| SKYW240719C00075000 | 2024-06-18 2:34PM EDT | 75.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 8 | 326 | 0.00% |
| SKYW240719C00080000 | 2024-06-18 3:58PM EDT | 80.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 32 | 337 | 0.00% |
| SKYW240719C00085000 | 2024-06-18 3:56PM EDT | 85.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 41 | 357 | 3.13% |
| SKYW240719C00090000 | 2024-06-18 3:58PM EDT | 90.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 6.25% |
| SKYW240719C00095000 | 2024-05-07 9:32AM EDT | 95.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240719P00030000 | 2024-04-15 9:30AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SKYW240719P00035000 | 2024-04-29 3:01PM EDT | 35.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 24 | 158 | 258.50% |
| SKYW240719P00040000 | 2024-05-21 1:20PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| SKYW240719P00045000 | 2024-02-16 3:25PM EDT | 45.00 | 1.10 | 0.50 | 2.05 | 0.00 | - | 1 | 94 | 160.50% |
| SKYW240719P00050000 | 2024-06-17 2:25PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| SKYW240719P00055000 | 2024-05-17 3:11PM EDT | 55.00 | 0.15 | 0.00 | 2.35 | 0.00 | - | 2 | 9 | 112.89% |
| SKYW240719P00060000 | 2024-06-17 9:35AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 25.00% |
| SKYW240719P00065000 | 2024-06-18 3:24PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 12.50% |
| SKYW240719P00070000 | 2024-06-17 3:50PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| SKYW240719P00075000 | 2024-06-18 2:14PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 19 | 262 | 6.25% |
| SKYW240719P00080000 | 2024-06-18 12:40PM EDT | 80.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 1.56% |
| SKYW240719P00085000 | 2024-06-04 10:05AM EDT | 85.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SKYW240719P00105000 | 2024-05-22 1:26PM EDT | 105.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
