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
61.347,76 +1.256,63 (+2,09%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220C00015000 | 2024-05-17 3:28PM EDT | 15.00 | 13.01 | 12.40 | 14.15 | +1.51 | +13.13% | 10 | 10 | 60.84% |
| LUV241220C00020000 | 2024-05-17 1:54PM EDT | 20.00 | 8.65 | 7.05 | 8.70 | +0.15 | +1.76% | 1 | 13 | 47.12% |
| LUV241220C00022500 | 2024-05-17 1:49PM EDT | 22.50 | 6.60 | 5.55 | 6.70 | -0.03 | -0.45% | 8 | 490 | 43.65% |
| LUV241220C00025000 | 2024-05-13 10:29AM EDT | 25.00 | 5.10 | 4.75 | 4.90 | 0.00 | - | 20 | 148 | 40.36% |
| LUV241220C00027500 | 2024-05-17 2:46PM EDT | 27.50 | 3.40 | 3.35 | 3.45 | +0.51 | +17.65% | 2 | 464 | 38.40% |
| LUV241220C00030000 | 2024-05-17 1:54PM EDT | 30.00 | 2.30 | 2.23 | 2.33 | -0.05 | -2.13% | 36 | 764 | 37.01% |
| LUV241220C00032500 | 2024-05-17 1:12PM EDT | 32.50 | 1.49 | 1.41 | 1.48 | -0.06 | -3.87% | 48 | 199 | 35.57% |
| LUV241220C00035000 | 2024-05-17 10:53AM EDT | 35.00 | 0.90 | 0.88 | 0.93 | -0.10 | -10.00% | 21 | 387 | 34.91% |
| LUV241220C00037500 | 2024-05-17 10:03AM EDT | 37.50 | 0.64 | 0.52 | 0.58 | +0.02 | +3.23% | 2 | 55 | 34.67% |
| LUV241220C00040000 | 2024-05-17 11:02AM EDT | 40.00 | 0.41 | 0.32 | 0.39 | +0.08 | +24.24% | 4 | 23 | 35.30% |
| LUV241220C00042500 | 2024-05-10 10:46AM EDT | 42.50 | 0.26 | 0.20 | 0.39 | 0.00 | - | 10 | 29 | 39.36% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220P00015000 | 2024-04-30 9:48AM EDT | 15.00 | 0.14 | 0.00 | 0.48 | 0.00 | - | 1 | 3 | 53.22% |
| LUV241220P00017500 | 2024-05-15 2:00PM EDT | 17.50 | 0.30 | 0.24 | 0.30 | 0.00 | - | 20 | 326 | 44.29% |
| LUV241220P00020000 | 2024-05-15 2:00PM EDT | 20.00 | 0.56 | 0.47 | 0.54 | 0.00 | - | 25 | 194 | 40.38% |
| LUV241220P00022500 | 2024-05-17 2:25PM EDT | 22.50 | 0.90 | 0.87 | 0.95 | -0.04 | -4.26% | 1 | 272 | 37.21% |
| LUV241220P00025000 | 2024-05-17 2:04PM EDT | 25.00 | 1.58 | 1.56 | 1.62 | +0.01 | +0.64% | 1 | 128 | 34.79% |
| LUV241220P00027500 | 2024-05-17 9:38AM EDT | 27.50 | 2.52 | 2.55 | 2.65 | -0.21 | -7.69% | 202 | 229 | 33.23% |
| LUV241220P00030000 | 2024-05-15 2:29PM EDT | 30.00 | 4.05 | 3.90 | 4.00 | 0.00 | - | 3 | 75 | 31.52% |
| LUV241220P00032500 | 2024-05-15 10:33AM EDT | 32.50 | 5.77 | 5.55 | 5.80 | 0.00 | - | 2 | 24 | 31.45% |
