Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.452,61 +1.381,51 (+2,30%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920C00015000 | 2024-03-20 10:05AM EDT | 15.00 | 13.63 | 13.55 | 15.50 | 0.00 | - | 1 | 6 | 126.37% |
| LUV240920C00017500 | 2024-03-13 12:30PM EDT | 17.50 | 11.75 | 8.90 | 10.50 | 0.00 | - | - | 1 | 48.63% |
| LUV240920C00020000 | 2024-05-15 3:54PM EDT | 20.00 | 8.15 | 7.75 | 8.30 | 0.00 | - | 20 | 29 | 49.56% |
| LUV240920C00022500 | 2024-05-17 3:19PM EDT | 22.50 | 5.95 | 5.95 | 6.05 | -0.15 | -2.46% | 34 | 357 | 42.63% |
| LUV240920C00025000 | 2024-05-17 2:06PM EDT | 25.00 | 4.05 | 4.00 | 4.15 | -0.10 | -2.41% | 11 | 905 | 39.67% |
| LUV240920C00027500 | 2024-05-17 12:53PM EDT | 27.50 | 2.59 | 2.51 | 2.58 | -0.16 | -5.82% | 35 | 3,747 | 36.84% |
| LUV240920C00030000 | 2024-05-17 3:43PM EDT | 30.00 | 1.45 | 1.43 | 1.48 | -0.09 | -5.84% | 130 | 44,053 | 35.33% |
| LUV240920C00032500 | 2024-05-17 2:04PM EDT | 32.50 | 0.81 | 0.78 | 0.80 | -0.04 | -4.71% | 59 | 6,047 | 34.67% |
| LUV240920C00035000 | 2024-05-17 3:54PM EDT | 35.00 | 0.40 | 0.40 | 0.43 | -0.05 | -11.11% | 24 | 3,064 | 34.82% |
| LUV240920C00037500 | 2024-05-17 10:58AM EDT | 37.50 | 0.27 | 0.16 | 0.24 | +0.07 | +35.00% | 13 | 507 | 35.60% |
| LUV240920C00040000 | 2024-05-17 3:18PM EDT | 40.00 | 0.14 | 0.08 | 0.13 | -0.01 | -6.67% | 12 | 949 | 36.13% |
| LUV240920C00042500 | 2024-05-17 3:19PM EDT | 42.50 | 0.09 | 0.05 | 0.14 | 0.00 | - | 13 | 510 | 41.31% |
| LUV240920C00045000 | 2024-05-17 1:28PM EDT | 45.00 | 0.06 | 0.02 | 0.17 | +0.01 | +20.00% | 300 | 473 | 47.27% |
| LUV240920C00047500 | 2024-04-25 9:30AM EDT | 47.50 | 0.14 | 0.01 | 0.16 | 0.00 | - | 100 | 332 | 50.68% |
| LUV240920C00050000 | 2024-04-23 1:06PM EDT | 50.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 50 | 39 | 53.81% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920P00015000 | 2024-05-17 11:36AM EDT | 15.00 | 0.17 | 0.01 | 0.16 | +0.12 | +240.00% | 1 | 53 | 56.64% |
| LUV240920P00017500 | 2024-05-17 3:11PM EDT | 17.50 | 0.10 | 0.06 | 0.15 | -0.01 | -9.09% | 102 | 783 | 49.41% |
| LUV240920P00020000 | 2024-05-17 12:37PM EDT | 20.00 | 0.22 | 0.21 | 0.24 | -0.04 | -15.38% | 24 | 942 | 41.80% |
| LUV240920P00022500 | 2024-05-17 3:40PM EDT | 22.50 | 0.49 | 0.48 | 0.52 | -0.04 | -7.55% | 12 | 3,008 | 38.28% |
| LUV240920P00025000 | 2024-05-17 3:03PM EDT | 25.00 | 1.04 | 1.03 | 1.07 | -0.02 | -1.89% | 92 | 10,571 | 35.67% |
| LUV240920P00027500 | 2024-05-17 3:41PM EDT | 27.50 | 2.00 | 1.99 | 2.04 | 0.00 | - | 975 | 6,710 | 34.08% |
| LUV240920P00030000 | 2024-05-17 3:02PM EDT | 30.00 | 3.40 | 3.35 | 3.45 | -0.02 | -0.58% | 1 | 2,233 | 32.67% |
| LUV240920P00032500 | 2024-05-16 12:35PM EDT | 32.50 | 5.14 | 5.15 | 5.30 | 0.00 | - | 1 | 502 | 31.98% |
| LUV240920P00035000 | 2024-05-16 3:36PM EDT | 35.00 | 7.27 | 7.30 | 7.80 | 0.00 | - | 8 | 881 | 40.23% |
| LUV240920P00037500 | 2024-04-11 2:16PM EDT | 37.50 | 8.99 | 10.10 | 10.30 | 0.00 | - | 1 | 9 | 47.36% |
| LUV240920P00040000 | 2024-04-24 2:22PM EDT | 40.00 | 10.55 | 11.15 | 12.70 | 0.00 | - | 1 | 0 | 51.12% |
| LUV240920P00042500 | 2024-05-03 2:39PM EDT | 42.50 | 16.20 | 14.55 | 16.55 | 0.00 | - | 330 | 476 | 65.43% |
| LUV240920P00045000 | 2024-05-08 3:06PM EDT | 45.00 | 17.75 | 17.05 | 17.20 | 0.00 | - | 66 | 120 | 39.65% |
| LUV240920P00047500 | 2024-03-27 11:59AM EDT | 47.50 | 18.70 | 18.60 | 20.70 | 0.00 | - | 1 | 0 | 79.39% |
| LUV240920P00050000 | 2024-03-28 1:58PM EDT | 50.00 | 20.58 | 22.50 | 23.20 | 0.00 | - | 1 | 0 | 75.20% |
