La bourse ferme dans 3 h 27 min
CAC 40
7 638,74 +68,54 (+0,91 %) Euro Stoxx 50
4 922,31 +36,86 (+0,75 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0718 -0,0030 (-0,28 %) Gold future
2 352,00 +5,10 (+0,22 %) Bitcoin EUR
61 751,06 +929,79 (+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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW250117C00045000 | 2024-06-03 1:08PM EDT | 45.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SKYW250117C00060000 | 2024-06-12 10:31AM EDT | 60.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| SKYW250117C00067500 | 2024-05-29 11:08AM EDT | 67.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| SKYW250117C00070000 | 2024-06-10 1:30PM EDT | 70.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SKYW250117C00072500 | 2024-06-11 9:45AM EDT | 72.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SKYW250117C00075000 | 2024-06-17 1:42PM EDT | 75.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| SKYW250117C00080000 | 2024-06-17 9:59AM EDT | 80.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SKYW250117C00082500 | 2024-06-17 9:30AM EDT | 82.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
| SKYW250117C00085000 | 2024-06-17 9:59AM EDT | 85.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 1.56% |
| SKYW250117C00090000 | 2024-06-06 2:49PM EDT | 90.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
| SKYW250117C00095000 | 2024-06-18 10:36AM EDT | 95.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| SKYW250117C00100000 | 2024-06-18 12:54PM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 61 | 67 | 6.25% |
| SKYW250117C00105000 | 2024-06-12 9:40AM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| SKYW250117C00110000 | 2024-06-17 9:30AM EDT | 110.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| SKYW250117C00115000 | 2024-06-05 12:48PM EDT | 115.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| SKYW250117C00120000 | 2024-06-05 3:47PM EDT | 120.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW250117P00045000 | 2024-05-24 9:30AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| SKYW250117P00055000 | 2024-05-16 9:30AM EDT | 55.00 | 1.30 | 1.15 | 3.70 | 0.00 | - | - | 1 | 53.61% |
| SKYW250117P00060000 | 2024-06-03 12:35PM EDT | 60.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| SKYW250117P00065000 | 2024-06-07 9:30AM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| SKYW250117P00070000 | 2024-06-14 1:11PM EDT | 70.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SKYW250117P00075000 | 2024-06-17 1:42PM EDT | 75.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 3.13% |
| SKYW250117P00077500 | 2024-06-17 9:59AM EDT | 77.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| SKYW250117P00080000 | 2024-06-06 3:51PM EDT | 80.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.78% |
