Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.459,21 +1.324,94 (+2,20%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00012500 | 2024-04-26 11:46AM EDT | 12.50 | 14.60 | 14.15 | 16.75 | 0.00 | - | 1 | 15 | 135.55% |
| LUV240621C00015000 | 2024-04-25 10:11AM EDT | 15.00 | 12.00 | 11.10 | 13.90 | 0.00 | - | 1 | 32 | 198.24% |
| LUV240621C00017500 | 2024-04-30 3:46PM EDT | 17.50 | 8.75 | 8.45 | 11.50 | 0.00 | - | 3 | 92 | 165.43% |
| LUV240621C00020000 | 2024-05-16 11:44AM EDT | 20.00 | 8.06 | 7.35 | 9.90 | 0.00 | - | 10 | 944 | 112.11% |
| LUV240621C00022500 | 2024-05-17 10:45AM EDT | 22.50 | 5.84 | 4.85 | 7.35 | +0.39 | +7.16% | 2 | 1,504 | 82.37% |
| LUV240621C00025000 | 2024-05-17 2:36PM EDT | 25.00 | 3.20 | 3.10 | 3.20 | -0.05 | -1.54% | 4 | 4,667 | 39.26% |
| LUV240621C00027500 | 2024-05-17 3:54PM EDT | 27.50 | 1.25 | 1.28 | 1.32 | -0.16 | -11.35% | 55 | 14,039 | 32.62% |
| LUV240621C00030000 | 2024-05-17 3:49PM EDT | 30.00 | 0.34 | 0.35 | 0.38 | -0.09 | -20.93% | 238 | 26,275 | 31.64% |
| LUV240621C00032500 | 2024-05-17 3:27PM EDT | 32.50 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 65 | 12,648 | 34.96% |
| LUV240621C00035000 | 2024-05-17 11:48AM EDT | 35.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 9 | 6,479 | 39.45% |
| LUV240621C00037500 | 2024-05-16 3:36PM EDT | 37.50 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 1 | 2,572 | 47.27% |
| LUV240621C00040000 | 2024-05-17 10:28AM EDT | 40.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 4,343 | 53.13% |
| LUV240621C00042500 | 2024-05-16 10:43AM EDT | 42.50 | 0.03 | 0.01 | 0.25 | 0.00 | - | 1 | 618 | 76.37% |
| LUV240621C00045000 | 2024-05-16 1:30PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 771 | 64.06% |
| LUV240621C00047500 | 2024-03-18 9:53AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 842 | 67.19% |
| LUV240621C00050000 | 2024-04-10 3:35PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 623 | 73.44% |
| LUV240621C00055000 | 2024-04-08 10:55AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 1,037 | 82.81% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00012500 | 2024-05-08 10:05AM EDT | 12.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 170 | 142.58% |
| LUV240621P00015000 | 2024-05-09 9:48AM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 5,733 | 85.94% |
| LUV240621P00017500 | 2024-05-17 11:24AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 741 | 11,814 | 56.25% |
| LUV240621P00020000 | 2024-05-17 1:16PM EDT | 20.00 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 12 | 9,179 | 55.47% |
| LUV240621P00022500 | 2024-05-17 10:28AM EDT | 22.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 16,241 | 42.77% |
| LUV240621P00025000 | 2024-05-17 3:27PM EDT | 25.00 | 0.24 | 0.23 | 0.26 | +0.01 | +4.35% | 584 | 8,121 | 35.55% |
| LUV240621P00027500 | 2024-05-17 3:59PM EDT | 27.50 | 0.92 | 0.91 | 0.94 | +0.02 | +2.22% | 147 | 13,736 | 32.03% |
| LUV240621P00030000 | 2024-05-17 3:30PM EDT | 30.00 | 2.55 | 2.48 | 2.55 | +0.11 | +4.51% | 507 | 6,327 | 32.72% |
| LUV240621P00032500 | 2024-05-13 11:29AM EDT | 32.50 | 4.45 | 4.10 | 5.65 | 0.00 | - | 1 | 1,835 | 72.36% |
| LUV240621P00035000 | 2024-05-07 11:36AM EDT | 35.00 | 8.02 | 6.70 | 7.75 | 0.00 | - | 10 | 37 | 73.44% |
| LUV240621P00037500 | 2024-04-12 10:02AM EDT | 37.50 | 9.75 | 8.10 | 12.30 | 0.00 | - | 1 | 6 | 84.38% |
| LUV240621P00040000 | 2024-04-08 12:21PM EDT | 40.00 | 11.35 | 10.95 | 14.95 | 0.00 | - | 1 | 0 | 107.52% |
| LUV240621P00042500 | 2023-12-13 3:04PM EDT | 42.50 | 14.05 | 12.30 | 15.60 | 0.00 | - | 2 | 13 | 125.00% |
| LUV240621P00045000 | 2023-08-08 10:23AM EDT | 45.00 | 12.20 | 15.20 | 15.55 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621P00047500 | 2024-03-06 3:32PM EDT | 47.50 | 13.05 | 16.75 | 21.50 | 0.00 | - | 140 | 0 | 180.08% |
| LUV240621P00050000 | 2024-03-08 10:51AM EDT | 50.00 | 17.10 | 19.25 | 24.00 | 0.00 | - | 1 | 0 | 189.55% |
| LUV240621P00055000 | 2023-07-31 12:37PM EDT | 55.00 | 20.55 | 23.35 | 23.75 | 0.00 | - | - | 0 | 0.00% |
