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
61.452,28 +1.432,29 (+2,39%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117C00012500 | 2024-05-08 1:00PM EDT | 12.50 | 14.76 | 14.40 | 15.60 | 0.00 | - | 6 | 29 | 62.60% |
| LUV250117C00015000 | 2024-05-06 11:08AM EDT | 15.00 | 12.40 | 11.00 | 13.25 | 0.00 | - | 10 | 110 | 56.35% |
| LUV250117C00017500 | 2024-05-14 12:53PM EDT | 17.50 | 11.20 | 10.70 | 10.95 | 0.00 | - | 2 | 370 | 50.39% |
| LUV250117C00020000 | 2024-05-17 1:15PM EDT | 20.00 | 8.75 | 7.65 | 8.75 | -0.04 | -0.46% | 8 | 335 | 45.36% |
| LUV250117C00022500 | 2024-05-17 10:32AM EDT | 22.50 | 6.95 | 6.65 | 6.80 | +0.10 | +1.46% | 1 | 1,788 | 42.60% |
| LUV250117C00025000 | 2024-05-17 3:54PM EDT | 25.00 | 4.90 | 4.90 | 5.05 | -0.25 | -4.85% | 30 | 2,143 | 39.84% |
| LUV250117C00027500 | 2024-05-17 2:46PM EDT | 27.50 | 3.60 | 3.50 | 3.60 | -0.15 | -4.00% | 70 | 2,369 | 37.84% |
| LUV250117C00030000 | 2024-05-17 2:37PM EDT | 30.00 | 2.44 | 2.38 | 2.48 | -0.03 | -1.21% | 41 | 6,933 | 36.50% |
| LUV250117C00032500 | 2024-05-17 2:47PM EDT | 32.50 | 1.58 | 1.56 | 1.63 | -0.18 | -10.23% | 27 | 4,003 | 35.25% |
| LUV250117C00035000 | 2024-05-16 2:28PM EDT | 35.00 | 1.17 | 1.00 | 1.06 | 0.00 | - | 76 | 4,825 | 34.67% |
| LUV250117C00037500 | 2024-05-16 2:34PM EDT | 37.50 | 0.77 | 0.63 | 0.69 | 0.00 | - | 24 | 14,546 | 34.50% |
| LUV250117C00040000 | 2024-05-16 2:35PM EDT | 40.00 | 0.47 | 0.42 | 0.45 | -0.05 | -9.62% | 1 | 5,551 | 34.52% |
| LUV250117C00042500 | 2024-05-16 2:22PM EDT | 42.50 | 0.34 | 0.25 | 0.35 | 0.00 | - | 4 | 1,341 | 36.08% |
| LUV250117C00045000 | 2024-05-17 3:16PM EDT | 45.00 | 0.20 | 0.18 | 0.22 | -0.07 | -25.93% | 6 | 3,387 | 35.69% |
| LUV250117C00047500 | 2024-05-13 12:15PM EDT | 47.50 | 0.18 | 0.13 | 0.20 | 0.00 | - | 11 | 1,794 | 37.99% |
| LUV250117C00050000 | 2024-05-16 10:55AM EDT | 50.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 21 | 2,638 | 44.14% |
| LUV250117C00055000 | 2024-05-17 1:57PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 161 | 7,069 | 40.72% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117P00012500 | 2024-05-17 11:25AM EDT | 12.50 | 0.08 | 0.05 | 0.22 | -0.03 | -27.27% | 240 | 532 | 55.76% |
| LUV250117P00015000 | 2024-05-17 11:29AM EDT | 15.00 | 0.18 | 0.15 | 0.22 | 0.00 | - | 100 | 982 | 49.12% |
| LUV250117P00017500 | 2024-05-16 1:08PM EDT | 17.50 | 0.33 | 0.29 | 0.46 | 0.00 | - | 2 | 4,270 | 46.78% |
| LUV250117P00020000 | 2024-05-16 10:46AM EDT | 20.00 | 0.59 | 0.55 | 0.60 | 0.00 | - | 5 | 3,434 | 39.36% |
| LUV250117P00022500 | 2024-05-17 12:19PM EDT | 22.50 | 0.98 | 0.99 | 1.02 | -0.08 | -7.55% | 2 | 11,936 | 36.16% |
| LUV250117P00025000 | 2024-05-17 11:36AM EDT | 25.00 | 1.64 | 1.69 | 1.75 | -0.08 | -4.65% | 42 | 9,520 | 34.38% |
| LUV250117P00027500 | 2024-05-17 11:45AM EDT | 27.50 | 2.64 | 2.71 | 2.78 | -0.07 | -2.58% | 10 | 5,670 | 32.72% |
| LUV250117P00030000 | 2024-05-09 12:03PM EDT | 30.00 | 4.45 | 4.05 | 4.15 | 0.00 | - | 2 | 4,039 | 31.32% |
| LUV250117P00032500 | 2024-05-03 1:13PM EDT | 32.50 | 7.00 | 5.65 | 5.80 | 0.00 | - | 6 | 3,290 | 29.59% |
| LUV250117P00035000 | 2024-05-17 1:14PM EDT | 35.00 | 7.62 | 7.60 | 7.75 | -1.72 | -18.42% | 10 | 3,059 | 28.13% |
| LUV250117P00037500 | 2024-05-15 11:03AM EDT | 37.50 | 10.14 | 9.80 | 10.05 | 0.00 | - | 2 | 2,128 | 29.49% |
| LUV250117P00040000 | 2024-04-10 1:12PM EDT | 40.00 | 11.80 | 12.60 | 13.35 | 0.00 | - | 1 | 626 | 47.27% |
| LUV250117P00042500 | 2024-04-17 3:34PM EDT | 42.50 | 13.80 | 14.55 | 14.80 | 0.00 | - | 200 | 155 | 30.57% |
| LUV250117P00045000 | 2024-05-08 3:04PM EDT | 45.00 | 17.85 | 16.10 | 17.20 | 0.00 | - | 500 | 361 | 28.61% |
| LUV250117P00047500 | 2024-05-02 3:02PM EDT | 47.50 | 21.00 | 19.55 | 20.40 | 0.00 | - | 9 | 1 | 51.81% |
| LUV250117P00050000 | 2024-05-08 3:06PM EDT | 50.00 | 22.70 | 22.05 | 22.60 | 0.00 | - | 29 | 20 | 48.54% |
| LUV250117P00055000 | 2024-05-08 3:23PM EDT | 55.00 | 27.80 | 25.15 | 28.50 | 0.00 | - | 110 | 92 | 71.51% |
