Deutsche Märkte schließen in 1 Stunde 38 Minute
DAX
18.118,03 +49,82 (+0,28%) Euro Stoxx 50
4.909,41 +28,99 (+0,59%) Dow Jones 30
38.860,61 +82,51 (+0,21%) Gold
2.335,10 +6,10 (+0,26%) EUR/USD
1,0750 +0,0015 (+0,14%) Bitcoin EUR
60.351,50 -378,27 (-0,62%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:52AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240719C00017500 | 2024-05-29 3:24PM EDT | 17.50 | 8.04 | 10.70 | 11.55 | 0.00 | - | - | 0 | 117.97% |
| LUV240719C00020000 | 2024-06-18 9:35AM EDT | 20.00 | 8.98 | 8.60 | 10.50 | +0.58 | +6.90% | 1 | 7 | 125.88% |
| LUV240719C00022500 | 2024-06-18 9:31AM EDT | 22.50 | 5.90 | 5.65 | 6.85 | +0.02 | +0.34% | 2 | 8 | 85.84% |
| LUV240719C00025000 | 2024-06-17 1:34PM EDT | 25.00 | 3.70 | 3.90 | 4.55 | 0.00 | - | 1 | 462 | 54.00% |
| LUV240719C00027500 | 2024-06-17 3:59PM EDT | 27.50 | 1.90 | 1.93 | 2.12 | 0.00 | - | 95 | 17,303 | 41.75% |
| LUV240719C00030000 | 2024-06-17 3:59PM EDT | 30.00 | 0.70 | 0.66 | 0.77 | 0.00 | - | 438 | 25,505 | 37.16% |
| LUV240719C00032500 | 2024-06-17 3:54PM EDT | 32.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 104 | 1,393 | 35.65% |
| LUV240719C00035000 | 2024-06-17 1:03PM EDT | 35.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 11 | 372 | 40.23% |
| LUV240719C00037500 | 2024-06-12 11:10AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 290 | 25.00% |
| LUV240719C00040000 | 2024-06-10 3:59PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 87 | 85 | 56.25% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240719P00015000 | 2024-06-10 3:53PM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| LUV240719P00017500 | 2024-06-07 10:37AM EDT | 17.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 84.77% |
| LUV240719P00020000 | 2024-06-17 12:34PM EDT | 20.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 103 | 66.80% |
| LUV240719P00022500 | 2024-06-17 3:32PM EDT | 22.50 | 0.05 | 0.03 | 0.14 | 0.00 | - | 46 | 1,869 | 51.17% |
| LUV240719P00025000 | 2024-06-18 9:37AM EDT | 25.00 | 0.15 | 0.12 | 0.17 | -0.05 | -20.00% | 4 | 13,756 | 39.26% |
| LUV240719P00027500 | 2024-06-17 3:44PM EDT | 27.50 | 0.68 | 0.61 | 0.67 | 0.00 | - | 143 | 4,420 | 36.23% |
| LUV240719P00030000 | 2024-06-17 3:57PM EDT | 30.00 | 1.94 | 1.85 | 1.95 | 0.00 | - | 20 | 773 | 35.94% |
| LUV240719P00032500 | 2024-06-11 9:30AM EDT | 32.50 | 3.40 | 2.83 | 5.35 | 0.00 | - | 1 | 9 | 87.30% |
