Deutsche Märkte schließen in 6 Stunden 5 Minuten
DAX
18.789,10 +84,68 (+0,45%) Euro Stoxx 50
5.074,44 +1,99 (+0,04%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.433,30 +15,90 (+0,66%) EUR/USD
1,0865 -0,0007 (-0,07%) Bitcoin EUR
61.673,29 -305,65 (-0,49%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240607C00023000 | 2024-05-17 9:33AM EDT | 23.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240607C00024000 | 2024-05-17 10:06AM EDT | 24.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LUV240607C00025000 | 2024-05-14 10:12AM EDT | 25.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LUV240607C00026000 | 2024-05-14 11:08AM EDT | 26.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| LUV240607C00027000 | 2024-05-16 1:06PM EDT | 27.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.00% |
| LUV240607C00028000 | 2024-05-17 2:39PM EDT | 28.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 0.78% |
| LUV240607C00029000 | 2024-05-17 3:22PM EDT | 29.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 258 | 6.25% |
| LUV240607C00030000 | 2024-05-17 3:56PM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 347 | 6.25% |
| LUV240607C00031000 | 2024-05-17 9:31AM EDT | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| LUV240607C00032000 | 2024-05-17 9:51AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| LUV240607C00033000 | 2024-05-13 12:32PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 4 | 25.00% |
| LUV240607C00034000 | 2024-05-14 3:14PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 101 | 25.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240607P00020000 | 2024-04-30 12:33PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| LUV240607P00021000 | 2024-04-29 12:30PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| LUV240607P00022000 | 2024-05-14 3:54PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 25.00% |
| LUV240607P00023000 | 2024-05-14 3:16PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 68 | 25.00% |
| LUV240607P00024000 | 2024-05-17 10:10AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 12.50% |
| LUV240607P00025000 | 2024-05-17 12:31PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 12.50% |
| LUV240607P00026000 | 2024-05-17 3:27PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 334 | 6.25% |
| LUV240607P00027000 | 2024-05-17 2:40PM EDT | 27.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 21 | 204 | 3.13% |
| LUV240607P00028000 | 2024-05-17 1:03PM EDT | 28.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.00% |
| LUV240607P00029000 | 2024-05-16 9:42AM EDT | 29.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| LUV240607P00030000 | 2024-05-14 12:19PM EDT | 30.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
