Deutsche Märkte schließen in 1 Stunde 45 Minute
DAX
18.108,60 +40,39 (+0,22%) Euro Stoxx 50
4.904,60 +24,18 (+0,50%) Dow Jones 30
38.881,33 +103,23 (+0,27%) Gold
2.330,30 +1,30 (+0,06%) EUR/USD
1,0742 +0,0007 (+0,06%) Bitcoin EUR
60.500,71 -394,37 (-0,65%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:45AM EDT. Markt geöffnet.
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240726C00025000 | 2024-06-17 11:05AM EDT | 25.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 12 | 4 | 0.00% |
| LUV240726C00027000 | 2024-06-17 2:58PM EDT | 27.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LUV240726C00028000 | 2024-06-17 3:26PM EDT | 28.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| LUV240726C00029000 | 2024-06-17 3:36PM EDT | 29.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 24 | 309 | 1.56% |
| LUV240726C00030000 | 2024-06-17 2:21PM EDT | 30.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 151 | 457 | 3.13% |
| LUV240726C00031000 | 2024-06-17 2:35PM EDT | 31.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 19 | 274 | 6.25% |
| LUV240726C00032000 | 2024-06-17 10:15AM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 6.25% |
| LUV240726C00033000 | 2024-06-14 3:49PM EDT | 33.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 12.50% |
| LUV240726C00034000 | 2024-06-11 9:30AM EDT | 34.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| LUV240726C00035000 | 2024-06-14 12:45PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LUV240726C00036000 | 2024-06-11 11:32AM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| LUV240726C00038000 | 2024-06-14 10:06AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 74 | 75 | 25.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240726P00022000 | 2024-06-17 3:47PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| LUV240726P00023000 | 2024-06-13 11:10AM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| LUV240726P00024000 | 2024-06-14 3:04PM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 12.50% |
| LUV240726P00025000 | 2024-06-17 9:30AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 12.50% |
| LUV240726P00026000 | 2024-06-18 9:30AM EDT | 26.00 | 0.53 | 0.00 | 0.00 | +0.04 | +8.89% | 3 | 41 | 6.25% |
| LUV240726P00027000 | 2024-06-17 2:44PM EDT | 27.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 37 | 37 | 6.25% |
| LUV240726P00028000 | 2024-06-17 1:10PM EDT | 28.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 3.13% |
| LUV240726P00029000 | 2024-06-11 9:58AM EDT | 29.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LUV240726P00030000 | 2024-06-11 3:42PM EDT | 30.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| LUV240726P00032000 | 2024-06-11 3:42PM EDT | 32.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
