La bourse ferme dans 4 h 7 min
CAC 40
7 650,21 +80,01 (+1,06 %) Euro Stoxx 50
4 928,75 +43,30 (+0,89 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0733 -0,0015 (-0,14 %) Gold future
2 353,10 +6,20 (+0,26 %) Bitcoin EUR
61 816,88 +870,65 (+1,43 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW241018C00030000 | 2024-06-04 9:48AM EDT | 30.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SKYW241018C00035000 | 2024-05-22 9:47AM EDT | 35.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SKYW241018C00040000 | 2024-05-16 10:16AM EDT | 40.00 | 38.46 | 35.50 | 39.60 | 0.00 | - | 1 | 0 | 0.00% |
| SKYW241018C00045000 | 2024-05-08 2:22PM EDT | 45.00 | 33.52 | 32.50 | 37.40 | 0.00 | - | - | 1 | 74.61% |
| SKYW241018C00050000 | 2024-05-14 2:42PM EDT | 50.00 | 29.45 | 27.30 | 31.40 | 0.00 | - | 2 | 2 | 0.00% |
| SKYW241018C00055000 | 2024-05-20 12:33PM EDT | 55.00 | 23.60 | 27.10 | 29.40 | 0.00 | - | 1 | 101 | 64.40% |
| SKYW241018C00060000 | 2024-05-08 12:31PM EDT | 60.00 | 20.40 | 19.20 | 23.00 | 0.00 | - | 5 | 18 | 51.05% |
| SKYW241018C00065000 | 2024-06-04 9:41AM EDT | 65.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SKYW241018C00070000 | 2024-06-04 10:20AM EDT | 70.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 0.00% |
| SKYW241018C00075000 | 2024-06-18 10:49AM EDT | 75.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SKYW241018C00080000 | 2024-06-18 3:23PM EDT | 80.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 0.00% |
| SKYW241018C00085000 | 2024-06-18 1:21PM EDT | 85.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 57 | 730 | 1.56% |
| SKYW241018C00090000 | 2024-06-18 3:03PM EDT | 90.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 51 | 62 | 3.13% |
| SKYW241018C00095000 | 2024-05-16 1:36PM EDT | 95.00 | 1.95 | 1.35 | 2.35 | 0.00 | - | - | 1 | 35.62% |
| SKYW241018C00100000 | 2024-06-04 3:42PM EDT | 100.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 6.25% |
| SKYW241018C00105000 | 2024-04-26 10:04AM EDT | 105.00 | 1.50 | 0.45 | 4.80 | 0.00 | - | 1 | 1 | 63.38% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW241018P00030000 | 2024-05-23 9:34AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 50.00% |
| SKYW241018P00035000 | 2024-05-29 10:23AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 25.00% |
| SKYW241018P00040000 | 2024-02-23 3:51PM EDT | 40.00 | 0.85 | 0.15 | 3.10 | 0.00 | - | 1 | 1 | 99.24% |
| SKYW241018P00045000 | 2024-03-15 10:41AM EDT | 45.00 | 1.17 | 0.60 | 4.50 | 0.00 | - | - | 5 | 98.46% |
| SKYW241018P00050000 | 2024-05-28 9:47AM EDT | 50.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| SKYW241018P00055000 | 2024-06-03 9:59AM EDT | 55.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 12.50% |
| SKYW241018P00060000 | 2024-05-31 10:33AM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| SKYW241018P00065000 | 2024-06-03 9:59AM EDT | 65.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| SKYW241018P00070000 | 2024-06-05 3:51PM EDT | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| SKYW241018P00075000 | 2024-06-04 12:12PM EDT | 75.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 3.13% |
| SKYW241018P00080000 | 2024-06-05 11:19AM EDT | 80.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.78% |
| SKYW241018P00085000 | 2024-06-04 9:31AM EDT | 85.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| SKYW241018P00090000 | 2024-03-15 3:19PM EDT | 90.00 | 24.60 | 20.70 | 25.50 | 0.00 | - | 3 | 2 | 95.20% |
| SKYW241018P00095000 | 2024-04-16 10:32AM EDT | 95.00 | 30.10 | 17.00 | 21.30 | 0.00 | - | 2 | 0 | 54.93% |
