Deutsche Märkte schließen in 1 Stunde 40 Minute
DAX
18.107,75 +39,54 (+0,22%) Euro Stoxx 50
4.906,10 +25,68 (+0,53%) Dow Jones 30
38.870,83 +92,73 (+0,24%) Gold
2.332,20 +3,20 (+0,14%) EUR/USD
1,0749 +0,0014 (+0,13%) Bitcoin EUR
60.282,60 -555,59 (-0,91%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:50AM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321C00015000 | 2024-06-17 11:04AM EDT | 15.00 | 13.60 | 13.25 | 15.35 | 0.00 | - | 1 | 15 | 60.35% |
| LUV250321C00017500 | 2024-05-29 9:47AM EDT | 17.50 | 8.45 | 10.75 | 13.00 | 0.00 | - | 1 | 14 | 50.49% |
| LUV250321C00020000 | 2024-06-03 9:37AM EDT | 20.00 | 8.75 | 9.45 | 9.95 | 0.00 | - | 1 | 28 | 50.64% |
| LUV250321C00022500 | 2024-06-13 2:12PM EDT | 22.50 | 7.30 | 7.45 | 8.00 | 0.00 | - | 8 | 99 | 47.17% |
| LUV250321C00025000 | 2024-06-14 9:51AM EDT | 25.00 | 5.25 | 5.05 | 6.25 | 0.00 | - | 2 | 807 | 44.34% |
| LUV250321C00027500 | 2024-06-17 3:35PM EDT | 27.50 | 4.40 | 4.30 | 5.15 | 0.00 | - | 35 | 744 | 46.36% |
| LUV250321C00030000 | 2024-06-17 2:20PM EDT | 30.00 | 3.30 | 2.99 | 3.30 | +0.10 | +3.12% | 1 | 482 | 38.33% |
| LUV250321C00032500 | 2024-06-17 3:38PM EDT | 32.50 | 2.27 | 2.05 | 2.35 | 0.00 | - | 1 | 1,838 | 37.28% |
| LUV250321C00035000 | 2024-06-14 12:22PM EDT | 35.00 | 1.45 | 1.34 | 1.64 | 0.00 | - | 2 | 1,147 | 36.52% |
| LUV250321C00037500 | 2024-06-10 12:11PM EDT | 37.50 | 1.60 | 0.89 | 1.32 | 0.00 | - | 4 | 194 | 38.38% |
| LUV250321C00040000 | 2024-06-10 3:51PM EDT | 40.00 | 1.02 | 0.60 | 0.78 | 0.00 | - | 13 | 306 | 35.79% |
| LUV250321C00042500 | 2024-06-17 11:29AM EDT | 42.50 | 0.50 | 0.47 | 0.66 | 0.00 | - | 30 | 336 | 37.84% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321P00015000 | 2024-05-31 3:02PM EDT | 15.00 | 0.25 | 0.01 | 0.30 | 0.00 | - | 10 | 17 | 51.47% |
| LUV250321P00017500 | 2024-06-14 3:58PM EDT | 17.50 | 0.32 | 0.27 | 0.36 | 0.00 | - | 10 | 247 | 43.07% |
| LUV250321P00020000 | 2024-06-11 12:40PM EDT | 20.00 | 0.61 | 0.41 | 0.72 | 0.00 | - | 50 | 410 | 41.70% |
| LUV250321P00022500 | 2024-06-11 3:47PM EDT | 22.50 | 1.12 | 0.96 | 1.23 | 0.00 | - | 15 | 12,307 | 39.72% |
| LUV250321P00025000 | 2024-06-11 9:32AM EDT | 25.00 | 1.65 | 1.51 | 1.79 | 0.00 | - | 1 | 4,399 | 35.91% |
| LUV250321P00027500 | 2024-06-14 9:57AM EDT | 27.50 | 2.87 | 2.60 | 2.71 | 0.00 | - | 10 | 279 | 33.86% |
| LUV250321P00030000 | 2024-06-14 2:53PM EDT | 30.00 | 4.25 | 3.15 | 4.00 | 0.00 | - | 10 | 167 | 32.80% |
| LUV250321P00032500 | 2024-05-23 11:33AM EDT | 32.50 | 6.50 | 4.75 | 6.75 | 0.00 | - | - | 3 | 43.87% |
| LUV250321P00035000 | 2024-06-14 10:52AM EDT | 35.00 | 7.75 | 6.95 | 8.15 | 0.00 | - | 7 | 33 | 39.36% |
| LUV250321P00037500 | 2024-05-08 11:10AM EDT | 37.50 | 10.70 | 10.00 | 11.15 | 0.00 | - | 117 | 50 | 50.61% |
| LUV250321P00040000 | 2024-06-13 12:54PM EDT | 40.00 | 11.80 | 9.50 | 11.60 | 0.00 | - | 46 | 102 | 28.32% |
| LUV250321P00042500 | 2024-06-11 11:38AM EDT | 42.50 | 14.00 | 11.90 | 15.50 | 0.00 | - | - | 1 | 52.91% |
