Deutsche Märkte schließen in 1 Stunde 40 Minute
DAX
18.107,65 +39,44 (+0,22%) Euro Stoxx 50
4.906,10 +25,68 (+0,53%) Dow Jones 30
38.867,52 +89,42 (+0,23%) Gold
2.332,20 +3,20 (+0,14%) EUR/USD
1,0749 +0,0014 (+0,13%) Bitcoin EUR
60.282,60 -555,59 (-0,91%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:50AM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240705C00021000 | 2024-06-04 9:50AM EDT | 21.00 | 7.08 | 6.80 | 7.90 | 0.00 | - | 5 | 5 | 96.09% |
| LUV240705C00023000 | 2024-06-10 9:59AM EDT | 23.00 | 7.00 | 5.05 | 5.90 | 0.00 | - | 1 | 0 | 73.44% |
| LUV240705C00024000 | 2024-06-10 9:30AM EDT | 24.00 | 5.55 | 2.85 | 5.35 | 0.00 | - | 3 | 0 | 95.70% |
| LUV240705C00025000 | 2024-06-07 10:59AM EDT | 25.00 | 2.67 | 1.93 | 4.70 | 0.00 | - | 7 | 0 | 100.39% |
| LUV240705C00026000 | 2024-06-14 11:00AM EDT | 26.00 | 2.27 | 2.49 | 2.97 | 0.00 | - | 15 | 25 | 45.51% |
| LUV240705C00027000 | 2024-06-14 10:14AM EDT | 27.00 | 2.00 | 1.72 | 2.07 | +0.55 | +37.93% | 1 | 44 | 39.06% |
| LUV240705C00028000 | 2024-06-17 12:51PM EDT | 28.00 | 1.05 | 1.12 | 1.26 | 0.00 | - | 30 | 283 | 33.50% |
| LUV240705C00029000 | 2024-06-17 1:16PM EDT | 29.00 | 0.60 | 0.63 | 0.71 | 0.00 | - | 14 | 9,031 | 32.72% |
| LUV240705C00030000 | 2024-06-17 3:30PM EDT | 30.00 | 0.32 | 0.30 | 0.48 | 0.00 | - | 25 | 1,051 | 37.89% |
| LUV240705C00031000 | 2024-06-17 3:44PM EDT | 31.00 | 0.14 | 0.12 | 0.20 | 0.00 | - | 4 | 130 | 34.86% |
| LUV240705C00032000 | 2024-06-17 1:24PM EDT | 32.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 5 | 348 | 36.91% |
| LUV240705C00033000 | 2024-06-17 9:33AM EDT | 33.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 1 | 154 | 58.89% |
| LUV240705C00034000 | 2024-06-10 12:36PM EDT | 34.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | 5 | 155 | 72.27% |
| LUV240705C00035000 | 2024-06-10 3:22PM EDT | 35.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 177 | 269 | 80.08% |
| LUV240705C00038000 | 2024-06-10 10:08AM EDT | 38.00 | 0.33 | 0.01 | 1.28 | 0.00 | - | - | 1 | 118.85% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240705P00021000 | 2024-05-30 11:32AM EDT | 21.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 130.27% |
| LUV240705P00022000 | 2024-06-12 2:50PM EDT | 22.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 3 | 15 | 116.41% |
| LUV240705P00023000 | 2024-06-07 2:12PM EDT | 23.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 1 | 51 | 69.14% |
| LUV240705P00024000 | 2024-06-14 2:43PM EDT | 24.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 20 | 77 | 80.18% |
| LUV240705P00025000 | 2024-06-17 9:30AM EDT | 25.00 | 0.10 | 0.03 | 0.50 | 0.00 | - | 5 | 176 | 59.47% |
| LUV240705P00026000 | 2024-06-14 9:46AM EDT | 26.00 | 0.21 | 0.07 | 0.39 | 0.00 | - | 1 | 190 | 55.08% |
| LUV240705P00027000 | 2024-06-17 10:53AM EDT | 27.00 | 0.39 | 0.21 | 0.58 | 0.00 | - | 11 | 599 | 51.17% |
| LUV240705P00028000 | 2024-06-17 2:50PM EDT | 28.00 | 0.55 | 0.48 | 0.60 | 0.00 | - | 3 | 60 | 36.67% |
| LUV240705P00029000 | 2024-06-18 9:30AM EDT | 29.00 | 0.99 | 0.94 | 1.42 | -0.07 | -6.60% | 2 | 71 | 50.20% |
| LUV240705P00030000 | 2024-06-17 9:51AM EDT | 30.00 | 2.10 | 1.55 | 1.77 | 0.00 | - | 10 | 419 | 39.01% |
| LUV240705P00032000 | 2024-06-12 10:42AM EDT | 32.00 | 3.60 | 2.93 | 3.50 | 0.00 | - | - | 1 | 46.19% |
| LUV240705P00038000 | 2024-06-10 12:05PM EDT | 38.00 | 8.05 | 7.25 | 11.45 | 0.00 | - | - | 7 | 71.88% |
