Deutsche Märkte schließen in 1 Stunde 39 Minute
DAX
18.112,46 +44,25 (+0,24%) Euro Stoxx 50
4.907,46 +27,04 (+0,55%) Dow Jones 30
38.852,80 +74,70 (+0,19%) Gold
2.332,10 +3,10 (+0,13%) EUR/USD
1,0749 +0,0014 (+0,13%) Bitcoin EUR
60.371,95 -384,29 (-0,63%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:50AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250620C00017500 | 2024-06-07 12:17PM EDT | 17.50 | 11.09 | 10.95 | 14.50 | 0.00 | - | 15 | 15 | 59.33% |
| LUV250620C00020000 | 2024-06-10 11:39AM EDT | 20.00 | 11.40 | 8.70 | 11.20 | 0.00 | - | 1 | 11 | 61.04% |
| LUV250620C00022500 | 2024-06-14 12:41PM EDT | 22.50 | 7.50 | 7.95 | 10.30 | 0.00 | - | - | 1 | 53.88% |
| LUV250620C00025000 | 2024-06-14 11:43AM EDT | 25.00 | 5.90 | 6.30 | 8.45 | 0.00 | - | 2 | 1,362 | 60.45% |
| LUV250620C00027500 | 2024-06-17 10:57AM EDT | 27.50 | 4.75 | 4.85 | 5.05 | 0.00 | - | 30 | 85 | 39.27% |
| LUV250620C00030000 | 2024-06-14 3:49PM EDT | 30.00 | 3.60 | 3.70 | 3.85 | 0.00 | - | 114 | 194 | 38.01% |
| LUV250620C00032500 | 2024-06-17 10:27AM EDT | 32.50 | 2.66 | 2.65 | 2.92 | 0.00 | - | 5 | 41 | 37.35% |
| LUV250620C00035000 | 2024-06-13 12:44PM EDT | 35.00 | 1.90 | 1.99 | 2.13 | 0.00 | - | 1 | 40 | 36.29% |
| LUV250620C00037500 | 2024-06-12 9:57AM EDT | 37.50 | 1.40 | 1.43 | 1.57 | 0.00 | - | - | 35 | 35.86% |
| LUV250620C00040000 | 2024-06-17 2:02PM EDT | 40.00 | 1.09 | 1.02 | 1.23 | 0.00 | - | 4 | 12 | 36.45% |
| LUV250620C00042500 | 2024-06-17 11:08AM EDT | 42.50 | 0.73 | 0.67 | 1.20 | 0.00 | - | 4 | 129 | 39.82% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250620P00020000 | 2024-06-17 10:57AM EDT | 20.00 | 0.87 | 0.74 | 0.97 | 0.00 | - | 35 | 457 | 40.33% |
| LUV250620P00022500 | 2024-06-17 2:43PM EDT | 22.50 | 1.35 | 1.25 | 2.59 | 0.00 | - | 10 | 21 | 50.68% |
| LUV250620P00025000 | 2024-06-17 9:53AM EDT | 25.00 | 2.20 | 1.95 | 2.12 | 0.00 | - | 50 | 173 | 34.57% |
| LUV250620P00027500 | 2024-06-17 10:57AM EDT | 27.50 | 3.21 | 2.94 | 3.10 | 0.00 | - | 33 | 65 | 32.94% |
| LUV250620P00030000 | 2024-06-17 10:27AM EDT | 30.00 | 4.48 | 3.55 | 4.40 | 0.00 | - | 5 | 40 | 31.96% |
| LUV250620P00032500 | 2024-06-14 9:48AM EDT | 32.50 | 6.15 | 4.30 | 5.85 | 0.00 | - | 1 | 312 | 30.13% |
| LUV250620P00035000 | 2024-06-17 10:20AM EDT | 35.00 | 7.80 | 6.40 | 8.80 | 0.00 | - | 1 | 107 | 40.16% |
| LUV250620P00040000 | 2024-06-17 1:03PM EDT | 40.00 | 11.83 | 11.00 | 11.85 | 0.00 | - | 182 | 268 | 28.64% |
| LUV250620P00042500 | 2024-06-17 3:50PM EDT | 42.50 | 14.02 | 12.85 | 14.75 | 0.00 | - | 1 | 1 | 37.45% |
