Deutsche Märkte schließen in 1 Stunde 42 Minute
DAX
18.110,34 +42,13 (+0,23%) Euro Stoxx 50
4.905,22 +24,80 (+0,51%) Dow Jones 30
38.875,77 +97,67 (+0,25%) Gold
2.330,00 +1,00 (+0,04%) EUR/USD
1,0747 +0,0012 (+0,11%) Bitcoin EUR
60.381,48 -489,66 (-0,80%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240816C00015000 | 2024-06-14 2:12PM EDT | 15.00 | 13.18 | 11.90 | 15.90 | 0.00 | - | 1 | 3 | 103.71% |
| LUV240816C00017500 | 2024-06-05 3:20PM EDT | 17.50 | 10.90 | 10.00 | 13.35 | 0.00 | - | - | 5 | 101.17% |
| LUV240816C00020000 | 2024-06-03 9:34AM EDT | 20.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV240816C00022500 | 2024-06-13 11:37AM EDT | 22.50 | 5.90 | 6.30 | 6.60 | 0.00 | - | 16 | 4 | 56.45% |
| LUV240816C00025000 | 2024-06-12 3:47PM EDT | 25.00 | 4.00 | 3.25 | 4.40 | 0.00 | - | 55 | 73 | 47.75% |
| LUV240816C00027500 | 2024-06-17 3:47PM EDT | 27.50 | 2.50 | 2.51 | 2.61 | 0.00 | - | 14 | 629 | 43.41% |
| LUV240816C00030000 | 2024-06-18 9:33AM EDT | 30.00 | 1.27 | 1.27 | 1.41 | 0.00 | - | 2 | 2,043 | 42.33% |
| LUV240816C00032500 | 2024-06-17 3:39PM EDT | 32.50 | 0.58 | 0.54 | 0.63 | 0.00 | - | 71 | 726 | 40.19% |
| LUV240816C00035000 | 2024-06-17 2:21PM EDT | 35.00 | 0.22 | 0.20 | 0.29 | 0.00 | - | 1 | 1,798 | 40.82% |
| LUV240816C00037500 | 2024-06-14 3:08PM EDT | 37.50 | 0.11 | 0.07 | 0.16 | 0.00 | - | 200 | 158 | 43.46% |
| LUV240816C00040000 | 2024-06-17 1:40PM EDT | 40.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 100 | 368 | 54.20% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240816P00017500 | 2024-06-03 2:26PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 201 | 150 | 25.00% |
| LUV240816P00020000 | 2024-06-14 3:30PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 76 | 25.00% |
| LUV240816P00022500 | 2024-06-14 3:39PM EDT | 22.50 | 0.18 | 0.15 | 0.18 | 0.00 | - | 12 | 50 | 43.95% |
| LUV240816P00025000 | 2024-06-17 1:41PM EDT | 25.00 | 0.49 | 0.41 | 0.47 | 0.00 | - | 5 | 692 | 39.65% |
| LUV240816P00027500 | 2024-06-17 1:29PM EDT | 27.50 | 1.25 | 1.10 | 1.19 | 0.00 | - | 16 | 2,609 | 37.74% |
| LUV240816P00030000 | 2024-06-17 3:41PM EDT | 30.00 | 2.44 | 2.32 | 2.45 | 0.00 | - | 2 | 819 | 35.94% |
| LUV240816P00032500 | 2024-06-10 1:25PM EDT | 32.50 | 3.52 | 4.15 | 4.45 | 0.00 | - | 2 | 8 | 39.94% |
| LUV240816P00035000 | 2024-06-11 9:52AM EDT | 35.00 | 6.70 | 4.30 | 6.65 | 0.00 | - | 1 | 1 | 41.99% |
