La bourse ferme dans 3 h 25 min
CAC 40
7 637,10 +66,90 (+0,88 %) Euro Stoxx 50
4 921,51 +36,06 (+0,74 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0722 -0,0027 (-0,25 %) Gold future
2 352,80 +5,90 (+0,25 %) Bitcoin EUR
61 646,83 +797,33 (+1,31 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240816C00020000 | 2024-01-17 4:17PM EDT | 20.00 | 29.20 | 37.50 | 42.40 | 0.00 | - | - | 1 | 0.00% |
| SKYW240816C00022500 | 2024-05-03 10:07AM EDT | 22.50 | 53.82 | 50.00 | 54.90 | 0.00 | - | 1 | 0 | 0.00% |
| SKYW240816C00025000 | 2023-12-15 12:30PM EDT | 25.00 | 25.85 | 24.70 | 28.50 | 0.00 | - | 1 | 3 | 0.00% |
| SKYW240816C00030000 | 2024-01-08 11:25AM EDT | 30.00 | 22.83 | 28.50 | 33.40 | 0.00 | - | 1 | 4 | 0.00% |
| SKYW240816C00035000 | 2023-12-13 3:06PM EDT | 35.00 | 17.56 | 15.90 | 19.50 | 0.00 | - | - | 3 | 0.00% |
| SKYW240816C00040000 | 2023-12-19 12:52PM EDT | 40.00 | 13.90 | 12.10 | 14.60 | 0.00 | - | 45 | 45 | 0.00% |
| SKYW240816C00045000 | 2024-05-21 9:30AM EDT | 45.00 | 31.66 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SKYW240816C00050000 | 2024-02-29 4:20PM EDT | 50.00 | 15.81 | 18.70 | 23.50 | 0.00 | - | 2 | 49 | 0.00% |
| SKYW240816C00055000 | 2024-05-02 1:47PM EDT | 55.00 | 21.50 | 18.50 | 22.90 | 0.00 | - | 4 | 108 | 0.00% |
| SKYW240816C00060000 | 2024-04-26 2:16PM EDT | 60.00 | 15.37 | 14.40 | 17.80 | 0.00 | - | 103 | 160 | 0.00% |
| SKYW240816C00065000 | 2024-06-03 9:39AM EDT | 65.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
| SKYW240816C00070000 | 2024-06-18 1:45PM EDT | 70.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 0.00% |
| SKYW240816C00075000 | 2024-06-18 1:49PM EDT | 75.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| SKYW240816C00080000 | 2024-06-18 1:45PM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| SKYW240816C00085000 | 2024-06-18 1:47PM EDT | 85.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 4 | 454 | 3.13% |
| SKYW240816C00090000 | 2024-06-12 10:58AM EDT | 90.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SKYW240816C00095000 | 2024-06-07 9:30AM EDT | 95.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| SKYW240816C00100000 | 2024-06-13 10:27AM EDT | 100.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 25 | 443 | 12.50% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240816P00020000 | 2023-12-06 12:51PM EDT | 20.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 12 | 1 | 210.94% |
| SKYW240816P00025000 | 2024-06-14 12:14PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| SKYW240816P00030000 | 2024-01-16 4:24PM EDT | 30.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 214.99% |
| SKYW240816P00035000 | 2024-06-13 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| SKYW240816P00040000 | 2023-10-02 3:43PM EDT | 40.00 | 5.43 | 2.55 | 4.90 | 0.00 | - | 1 | 10 | 187.35% |
| SKYW240816P00045000 | 2024-04-18 3:46PM EDT | 45.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 139.36% |
| SKYW240816P00050000 | 2024-02-20 12:17PM EDT | 50.00 | 2.20 | 0.15 | 4.30 | 0.00 | - | 1 | 0 | 116.87% |
| SKYW240816P00055000 | 2024-05-23 2:14PM EDT | 55.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 8 | 451 | 25.00% |
| SKYW240816P00060000 | 2024-05-30 2:29PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| SKYW240816P00065000 | 2024-06-13 11:15AM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 12.50% |
| SKYW240816P00070000 | 2024-06-18 3:56PM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 434 | 6.25% |
| SKYW240816P00075000 | 2024-06-18 3:55PM EDT | 75.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 6.25% |
| SKYW240816P00080000 | 2024-06-17 11:15AM EDT | 80.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| SKYW240816P00090000 | 2024-06-04 11:43AM EDT | 90.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
