Deutsche Märkte schließen in 3 Stunden 37 Minuten
DAX
17.969,84 +73,34 (+0,41%) Euro Stoxx 50
4.915,08 +24,47 (+0,50%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.307,70 -1,90 (-0,08%) EUR/USD
1,0750 +0,0023 (+0,22%) Bitcoin EUR
55.097,95 +683,41 (+1,26%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503C00019000 | 2024-05-02 10:42AM EDT | 19.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LUV240503C00019500 | 2024-04-25 2:31PM EDT | 19.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LUV240503C00020000 | 2024-04-25 3:36PM EDT | 20.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LUV240503C00020500 | 2024-04-25 3:36PM EDT | 20.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| LUV240503C00021000 | 2024-04-26 3:42PM EDT | 21.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LUV240503C00022000 | 2024-04-24 1:04PM EDT | 22.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| LUV240503C00023000 | 2024-05-02 10:50AM EDT | 23.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| LUV240503C00024000 | 2024-04-26 1:49PM EDT | 24.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| LUV240503C00025000 | 2024-05-01 2:47PM EDT | 25.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| LUV240503C00025500 | 2024-05-02 12:38PM EDT | 25.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 89 | 113 | 0.00% |
| LUV240503C00026000 | 2024-05-02 3:00PM EDT | 26.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 303 | 604 | 0.00% |
| LUV240503C00026500 | 2024-05-02 3:59PM EDT | 26.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 354 | 449 | 3.13% |
| LUV240503C00027000 | 2024-05-02 3:21PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 208 | 686 | 12.50% |
| LUV240503C00027500 | 2024-05-02 3:55PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 806 | 25.00% |
| LUV240503C00028000 | 2024-05-02 1:26PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 410 | 25.00% |
| LUV240503C00028500 | 2024-05-02 11:25AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 176 | 50.00% |
| LUV240503C00029000 | 2024-05-02 1:06PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,274 | 50.00% |
| LUV240503C00029500 | 2024-05-02 1:42PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 50.00% |
| LUV240503C00030000 | 2024-04-30 10:19AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 50.00% |
| LUV240503C00030500 | 2024-04-26 3:43PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 102 | 50.00% |
| LUV240503C00031000 | 2024-05-01 1:45PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 431 | 50.00% |
| LUV240503C00031500 | 2024-05-02 3:06PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| LUV240503C00032000 | 2024-04-29 1:57PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 1,768 | 50.00% |
| LUV240503C00032500 | 2024-04-29 9:30AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| LUV240503C00033000 | 2024-04-26 12:30PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 240 | 50.00% |
| LUV240503C00033500 | 2024-04-23 9:30AM EDT | 33.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 50.00% |
| LUV240503C00034000 | 2024-05-01 12:59PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 50.00% |
| LUV240503C00034500 | 2024-04-22 10:24AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LUV240503C00035000 | 2024-04-24 1:05PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 365 | 50.00% |
| LUV240503C00036000 | 2024-04-22 3:16PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 245 | 582 | 50.00% |
| LUV240503C00037000 | 2024-04-02 2:38PM EDT | 37.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 50 | 149 | 498.44% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503P00020000 | 2024-04-25 2:35PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LUV240503P00021000 | 2024-04-26 11:11AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 50.00% |
| LUV240503P00022000 | 2024-05-02 10:24AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 303 | 50.00% |
| LUV240503P00022500 | 2024-04-16 12:29PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LUV240503P00023000 | 2024-05-02 10:12AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 50.00% |
| LUV240503P00023500 | 2024-04-18 12:24PM EDT | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 57 | 50.00% |
| LUV240503P00024000 | 2024-05-02 10:27AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| LUV240503P00024500 | 2024-05-01 2:54PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 99 | 50.00% |
| LUV240503P00025000 | 2024-05-02 1:53PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 1,108 | 25.00% |
| LUV240503P00025500 | 2024-05-02 3:52PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 494 | 2,639 | 25.00% |
| LUV240503P00026000 | 2024-05-02 3:29PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 340 | 1,507 | 12.50% |
| LUV240503P00026500 | 2024-05-02 3:37PM EDT | 26.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 132 | 511 | 0.00% |
| LUV240503P00027000 | 2024-05-02 3:30PM EDT | 27.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 27 | 875 | 0.00% |
| LUV240503P00027500 | 2024-05-02 3:55PM EDT | 27.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 16 | 204 | 0.00% |
| LUV240503P00028000 | 2024-05-02 9:43AM EDT | 28.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 60 | 271 | 0.00% |
| LUV240503P00028500 | 2024-05-01 3:41PM EDT | 28.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| LUV240503P00029000 | 2024-05-02 9:41AM EDT | 29.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| LUV240503P00029500 | 2024-04-30 3:46PM EDT | 29.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240503P00030000 | 2024-04-30 12:06PM EDT | 30.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240503P00030500 | 2024-04-25 10:31AM EDT | 30.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV240503P00031000 | 2024-05-02 10:42AM EDT | 31.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LUV240503P00031500 | 2024-05-01 3:53PM EDT | 31.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LUV240503P00032000 | 2024-05-02 12:00PM EDT | 32.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240503P00032500 | 2024-04-25 10:31AM EDT | 32.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240503P00033000 | 2024-04-30 3:46PM EDT | 33.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240503P00033500 | 2024-04-25 10:31AM EDT | 33.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240503P00034000 | 2024-05-01 3:53PM EDT | 34.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LUV240503P00035500 | 2024-04-29 9:52AM EDT | 35.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240503P00039000 | 2024-04-25 11:13AM EDT | 39.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240503P00040000 | 2024-04-30 10:35AM EDT | 40.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
