Deutsche Märkte schließen in 1 Stunde 41 Minute
DAX
18.107,47 +39,26 (+0,22%) Euro Stoxx 50
4.905,27 +24,85 (+0,51%) Dow Jones 30
38.861,93 +83,83 (+0,22%) Gold
2.331,10 +2,10 (+0,09%) EUR/USD
1,0747 +0,0012 (+0,11%) Bitcoin EUR
60.381,48 -489,66 (-0,80%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:49AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628C00023000 | 2024-06-03 2:18PM EDT | 23.00 | 4.73 | 4.50 | 7.15 | 0.00 | - | 1 | 0 | 90.23% |
| LUV240628C00024000 | 2024-06-07 12:00PM EDT | 24.00 | 3.80 | 2.77 | 5.25 | 0.00 | - | 3 | 0 | 118.16% |
| LUV240628C00025000 | 2024-06-13 3:26PM EDT | 25.00 | 3.71 | 1.82 | 5.20 | 0.00 | - | 30 | 3 | 162.70% |
| LUV240628C00026000 | 2024-06-17 11:43AM EDT | 26.00 | 2.40 | 2.55 | 2.81 | 0.00 | - | 2 | 2 | 47.66% |
| LUV240628C00026500 | 2024-06-10 9:38AM EDT | 26.50 | 3.55 | 2.03 | 2.52 | 0.00 | - | - | 4 | 57.81% |
| LUV240628C00027000 | 2024-06-14 11:15AM EDT | 27.00 | 1.31 | 1.38 | 2.80 | 0.00 | - | 31 | 219 | 54.10% |
| LUV240628C00027500 | 2024-06-17 3:23PM EDT | 27.50 | 1.31 | 1.27 | 1.69 | 0.00 | - | 20 | 61 | 50.88% |
| LUV240628C00028000 | 2024-06-17 3:54PM EDT | 28.00 | 1.02 | 0.91 | 1.14 | 0.00 | - | 301 | 912 | 38.28% |
| LUV240628C00028500 | 2024-06-17 3:40PM EDT | 28.50 | 0.77 | 0.66 | 0.78 | 0.00 | - | 39 | 124 | 34.67% |
| LUV240628C00029000 | 2024-06-18 9:30AM EDT | 29.00 | 0.58 | 0.51 | 0.59 | +0.07 | +13.73% | 1 | 5,191 | 37.01% |
| LUV240628C00029500 | 2024-06-17 3:22PM EDT | 29.50 | 0.31 | 0.32 | 0.49 | 0.00 | - | 284 | 300 | 41.60% |
| LUV240628C00030000 | 2024-06-17 3:59PM EDT | 30.00 | 0.20 | 0.18 | 0.25 | 0.00 | - | 731 | 1,913 | 35.74% |
| LUV240628C00030500 | 2024-06-17 3:14PM EDT | 30.50 | 0.12 | 0.10 | 0.15 | 0.00 | - | 22 | 227 | 35.35% |
| LUV240628C00031000 | 2024-06-17 2:07PM EDT | 31.00 | 0.07 | 0.05 | 0.24 | 0.00 | - | 91 | 332 | 48.44% |
| LUV240628C00031500 | 2024-06-17 12:12PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 131 | 12.50% |
| LUV240628C00032000 | 2024-06-17 2:04PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 12.50% |
| LUV240628C00032500 | 2024-06-17 1:16PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 1,195 | 25.00% |
| LUV240628C00033000 | 2024-06-17 2:04PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 571 | 25.00% |
| LUV240628C00033500 | 2024-06-14 3:53PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| LUV240628C00034000 | 2024-06-14 3:55PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 25.00% |
| LUV240628C00035000 | 2024-06-17 2:32PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| LUV240628C00036000 | 2024-06-17 10:06AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628P00019000 | 2024-06-12 3:20PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| LUV240628P00020000 | 2024-06-10 9:52AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 300 | 50.00% |
| LUV240628P00021000 | 2024-06-17 2:37PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 50.00% |
| LUV240628P00022000 | 2024-06-12 1:37PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 73 | 50.00% |
| LUV240628P00022500 | 2024-06-12 1:36PM EDT | 22.50 | 0.01 | 0.01 | 1.27 | 0.00 | - | - | 1 | 151.56% |
| LUV240628P00023000 | 2024-06-12 1:38PM EDT | 23.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 1 | 78 | 118.36% |
| LUV240628P00024000 | 2024-06-13 10:13AM EDT | 24.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 103 | 70.70% |
| LUV240628P00024500 | 2024-06-14 12:10PM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LUV240628P00025000 | 2024-06-17 3:55PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 572 | 25.00% |
| LUV240628P00025500 | 2024-06-17 2:32PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 12.50% |
| LUV240628P00026000 | 2024-06-14 3:23PM EDT | 26.00 | 0.13 | 0.03 | 0.55 | 0.00 | - | 51 | 507 | 62.11% |
| LUV240628P00026500 | 2024-06-14 1:54PM EDT | 26.50 | 0.19 | 0.07 | 0.55 | 0.00 | - | 11 | 47 | 55.66% |
| LUV240628P00027000 | 2024-06-17 2:41PM EDT | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 29 | 210 | 12.50% |
| LUV240628P00027500 | 2024-06-17 3:49PM EDT | 27.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 37 | 91 | 6.25% |
| LUV240628P00028000 | 2024-06-17 3:01PM EDT | 28.00 | 0.45 | 0.31 | 0.47 | 0.00 | - | 13 | 543 | 38.87% |
| LUV240628P00028500 | 2024-06-17 2:24PM EDT | 28.50 | 0.67 | 0.52 | 0.69 | 0.00 | - | 1 | 76 | 39.26% |
| LUV240628P00029000 | 2024-06-17 10:28AM EDT | 29.00 | 1.16 | 0.85 | 0.92 | 0.00 | - | 15 | 264 | 37.50% |
| LUV240628P00029500 | 2024-06-17 2:52PM EDT | 29.50 | 1.22 | 0.88 | 1.42 | 0.00 | - | 10 | 33 | 47.36% |
| LUV240628P00030000 | 2024-06-12 3:58PM EDT | 30.00 | 1.95 | 0.92 | 2.56 | 0.00 | - | 10 | 38 | 89.94% |
| LUV240628P00030500 | 2024-06-11 2:59PM EDT | 30.50 | 2.49 | 1.78 | 2.16 | 0.00 | - | - | 16 | 48.63% |
| LUV240628P00031000 | 2024-06-11 11:00AM EDT | 31.00 | 2.60 | 2.22 | 2.83 | 0.00 | - | - | 6 | 66.31% |
| LUV240628P00032000 | 2024-05-23 9:48AM EDT | 32.00 | 4.90 | 2.93 | 4.60 | 0.00 | - | 1 | 3 | 75.39% |
| LUV240628P00033500 | 2024-06-13 9:41AM EDT | 33.50 | 5.45 | 2.80 | 5.50 | 0.00 | - | 1 | 1 | 109.18% |
