Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 +3,50 (+0,15%) EUR/USD
1,0692 -0,0015 (-0,14%) Bitcoin EUR
59.957,29 -156,38 (-0,26%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240802C00024000 | 2024-06-18 2:11PM EDT | 24.00 | 4.80 | 3.65 | 5.80 | +4.80 | - | - | 1 | 90.58% |
| LUV240802C00025000 | 2024-06-17 3:22PM EDT | 25.00 | 4.02 | 3.65 | 4.85 | +4.02 | - | - | 3 | 60.94% |
| LUV240802C00028000 | 2024-06-21 2:34PM EDT | 28.00 | 1.76 | 1.75 | 1.85 | +0.04 | +2.33% | 5 | 19 | 44.19% |
| LUV240802C00029000 | 2024-06-21 12:41PM EDT | 29.00 | 1.30 | 1.25 | 1.41 | -0.10 | -7.14% | 13 | 5 | 44.68% |
| LUV240802C00030000 | 2024-06-21 3:49PM EDT | 30.00 | 0.90 | 0.86 | 0.95 | -0.12 | -11.76% | 5 | 5 | 42.09% |
| LUV240802C00032000 | 2024-06-21 10:03AM EDT | 32.00 | 0.38 | 0.39 | 0.44 | +0.38 | - | 2 | 7 | 41.31% |
| LUV240802C00033000 | 2024-06-20 3:59PM EDT | 33.00 | 0.28 | 0.24 | 0.33 | +0.28 | - | - | 2 | 42.87% |
| LUV240802C00034000 | 2024-06-18 9:37AM EDT | 34.00 | 0.25 | 0.16 | 0.22 | +0.25 | - | - | 1 | 42.87% |
| LUV240802C00035000 | 2024-06-18 3:44PM EDT | 35.00 | 0.15 | 0.08 | 0.17 | +0.15 | - | - | 1 | 44.63% |
| LUV240802C00038000 | 2024-06-14 10:05AM EDT | 38.00 | 0.13 | 0.01 | 0.62 | 0.00 | - | - | 108 | 66.11% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240802P00022000 | 2024-06-17 11:52AM EDT | 22.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 13 | 33 | 49.22% |
| LUV240802P00023000 | 2024-06-17 1:25PM EDT | 23.00 | 0.16 | 0.11 | 0.15 | +0.16 | - | - | 67 | 45.41% |
| LUV240802P00024000 | 2024-06-20 12:34PM EDT | 24.00 | 0.24 | 0.19 | 0.40 | 0.00 | - | 1 | 51 | 51.56% |
| LUV240802P00025000 | 2024-06-20 3:25PM EDT | 25.00 | 0.38 | 0.31 | 0.36 | +0.38 | - | - | 2 | 41.21% |
| LUV240802P00026000 | 2024-06-18 3:49PM EDT | 26.00 | 0.55 | 0.49 | 0.72 | 0.00 | - | 6 | 9 | 45.12% |
| LUV240802P00027000 | 2024-06-21 12:31PM EDT | 27.00 | 0.87 | 0.77 | 0.91 | -0.04 | -4.40% | 1 | 13 | 40.38% |
| LUV240802P00028000 | 2024-06-18 9:55AM EDT | 28.00 | 1.16 | 1.14 | 1.32 | 0.00 | - | 1 | 2 | 39.65% |
| LUV240802P00029000 | 2024-06-21 3:19PM EDT | 29.00 | 1.76 | 1.68 | 1.81 | -0.04 | -2.22% | 220 | 3 | 38.33% |
| LUV240802P00030000 | 2024-06-20 1:38PM EDT | 30.00 | 2.50 | 2.28 | 2.48 | +2.50 | - | - | 1 | 39.06% |
