Deutsche Märkte schließen in 1 Stunde 36 Minute
DAX
18.126,82 +58,61 (+0,32%) Euro Stoxx 50
4.910,82 +30,40 (+0,62%) Dow Jones 30
38.867,97 +89,87 (+0,23%) Gold
2.335,30 +6,30 (+0,27%) EUR/USD
1,0753 +0,0017 (+0,16%) Bitcoin EUR
60.350,33 -378,27 (-0,62%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:54AM EDT. Markt geöffnet.
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240712C00025000 | 2024-06-14 2:27PM EDT | 25.00 | 3.25 | 3.55 | 4.50 | 0.00 | - | 5 | 6 | 73.83% |
| LUV240712C00026000 | 2024-06-13 9:30AM EDT | 26.00 | 2.65 | 2.86 | 3.25 | 0.00 | - | 2 | 13 | 50.29% |
| LUV240712C00027000 | 2024-06-17 1:02PM EDT | 27.00 | 1.89 | 1.98 | 2.38 | 0.00 | - | 7 | 23 | 44.14% |
| LUV240712C00028000 | 2024-06-17 2:37PM EDT | 28.00 | 1.40 | 1.39 | 1.53 | 0.00 | - | 2 | 611 | 36.52% |
| LUV240712C00029000 | 2024-06-17 3:50PM EDT | 29.00 | 0.83 | 0.90 | 0.98 | 0.00 | - | 46 | 414 | 35.69% |
| LUV240712C00030000 | 2024-06-17 2:49PM EDT | 30.00 | 0.50 | 0.49 | 0.59 | 0.00 | - | 21 | 226 | 35.40% |
| LUV240712C00031000 | 2024-06-17 2:58PM EDT | 31.00 | 0.30 | 0.26 | 0.48 | 0.00 | - | 19 | 405 | 41.46% |
| LUV240712C00032000 | 2024-06-17 2:14PM EDT | 32.00 | 0.14 | 0.12 | 0.20 | 0.00 | - | 10 | 234 | 36.62% |
| LUV240712C00033000 | 2024-06-17 2:47PM EDT | 33.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 10 | 645 | 37.99% |
| LUV240712C00034000 | 2024-06-12 9:54AM EDT | 34.00 | 0.04 | 0.02 | 0.58 | 0.00 | - | 1 | 14 | 56.35% |
| LUV240712C00035000 | 2024-06-11 9:30AM EDT | 35.00 | 0.12 | 0.01 | 0.47 | 0.00 | - | - | 3 | 58.98% |
| LUV240712C00036000 | 2024-06-11 9:30AM EDT | 36.00 | 0.09 | 0.01 | 0.51 | 0.00 | - | - | 5 | 66.21% |
| LUV240712C00037000 | 2024-06-11 3:24PM EDT | 37.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 2 | 79.69% |
| LUV240712C00038000 | 2024-06-11 2:50PM EDT | 38.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.06% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240712P00022000 | 2024-06-03 1:38PM EDT | 22.00 | 0.08 | 0.01 | 1.00 | 0.00 | - | 1 | 2 | 99.22% |
| LUV240712P00023000 | 2024-06-13 11:10AM EDT | 23.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 3 | 24 | 79.49% |
| LUV240712P00024000 | 2024-06-13 10:33AM EDT | 24.00 | 0.10 | 0.02 | 0.50 | 0.00 | - | 2 | 113 | 60.74% |
| LUV240712P00025000 | 2024-06-17 3:10PM EDT | 25.00 | 0.12 | 0.03 | 0.75 | 0.00 | - | 4 | 79 | 58.30% |
| LUV240712P00026000 | 2024-06-17 2:20PM EDT | 26.00 | 0.22 | 0.13 | 0.32 | 0.00 | - | 1 | 223 | 43.85% |
| LUV240712P00027000 | 2024-06-17 3:45PM EDT | 27.00 | 0.35 | 0.30 | 0.42 | 0.00 | - | 4,426 | 10,902 | 37.50% |
| LUV240712P00028000 | 2024-06-14 3:13PM EDT | 28.00 | 0.99 | 0.58 | 0.70 | 0.00 | - | 77 | 128 | 35.50% |
| LUV240712P00029000 | 2024-06-17 3:13PM EDT | 29.00 | 1.29 | 1.07 | 1.16 | 0.00 | - | 12 | 63 | 35.06% |
| LUV240712P00030000 | 2024-06-11 11:05AM EDT | 30.00 | 1.97 | 1.67 | 2.11 | 0.00 | - | - | 4 | 46.68% |
| LUV240712P00031000 | 2024-06-10 2:04PM EDT | 31.00 | 1.95 | 1.79 | 2.84 | 0.00 | - | - | 21 | 47.75% |
| LUV240712P00032000 | 2024-06-17 2:50PM EDT | 32.00 | 3.50 | 3.05 | 4.45 | 0.00 | - | 50 | 52 | 53.32% |
| LUV240712P00034000 | 2024-06-11 2:59PM EDT | 34.00 | 5.90 | 4.90 | 5.45 | 0.00 | - | - | 0 | 53.32% |
| LUV240712P00038000 | 2024-06-11 9:35AM EDT | 38.00 | 9.03 | 7.25 | 11.40 | 0.00 | - | - | 2 | 65.43% |
