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
2.420,00 +34,50 (+1,45%) EUR/USD
1,0875 +0,0006 (+0,05%) Bitcoin EUR
61.557,02 +1.692,27 (+2,83%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116C00012500 | 2024-05-14 10:13AM EDT | 12.50 | 16.25 | 15.55 | 16.35 | 0.00 | - | 1 | 102 | 58.25% |
| LUV260116C00015000 | 2024-05-09 12:55PM EDT | 15.00 | 13.07 | 13.50 | 14.00 | 0.00 | - | 1 | 76 | 49.76% |
| LUV260116C00017500 | 2024-05-13 3:49PM EDT | 17.50 | 12.00 | 11.55 | 11.75 | 0.00 | - | 2 | 79 | 43.48% |
| LUV260116C00020000 | 2024-05-17 9:35AM EDT | 20.00 | 10.20 | 9.50 | 9.95 | +0.37 | +3.76% | 5 | 1,156 | 42.04% |
| LUV260116C00022500 | 2024-05-09 1:20PM EDT | 22.50 | 7.75 | 8.10 | 8.30 | 0.00 | - | 2 | 467 | 40.53% |
| LUV260116C00025000 | 2024-05-16 12:18PM EDT | 25.00 | 6.90 | 6.65 | 6.80 | 0.00 | - | 1 | 3,336 | 38.92% |
| LUV260116C00027500 | 2024-05-17 3:19PM EDT | 27.50 | 5.50 | 5.30 | 5.55 | -0.15 | -2.65% | 6 | 1,483 | 37.96% |
| LUV260116C00030000 | 2024-05-17 1:43PM EDT | 30.00 | 4.40 | 4.30 | 4.50 | -0.20 | -4.35% | 8 | 1,684 | 37.26% |
| LUV260116C00032500 | 2024-05-15 1:44PM EDT | 32.50 | 3.65 | 3.40 | 3.60 | 0.00 | - | 337 | 1,107 | 36.49% |
| LUV260116C00035000 | 2024-05-16 10:12AM EDT | 35.00 | 2.90 | 2.69 | 2.82 | -0.05 | -1.69% | 1 | 344 | 35.57% |
| LUV260116C00037500 | 2024-05-17 12:23PM EDT | 37.50 | 2.24 | 2.11 | 2.80 | +0.14 | +6.67% | 505 | 200 | 39.36% |
| LUV260116C00040000 | 2024-05-16 3:52PM EDT | 40.00 | 1.82 | 1.66 | 1.74 | 0.00 | - | 3 | 550 | 34.57% |
| LUV260116C00042500 | 2024-05-01 2:07PM EDT | 42.50 | 1.26 | 1.23 | 1.38 | 0.00 | - | 10 | 177 | 34.39% |
| LUV260116C00045000 | 2024-05-17 3:31PM EDT | 45.00 | 1.05 | 0.99 | 1.16 | -0.05 | -4.55% | 7 | 897 | 34.89% |
| LUV260116C00047500 | 2024-05-16 3:53PM EDT | 47.50 | 0.85 | 0.77 | 0.88 | -0.10 | -10.53% | 1 | 74 | 34.25% |
| LUV260116C00050000 | 2024-05-17 3:22PM EDT | 50.00 | 0.65 | 0.60 | 0.76 | -0.02 | -2.99% | 52 | 294 | 34.91% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116P00012500 | 2024-05-15 3:57PM EDT | 12.50 | 0.39 | 0.18 | 0.58 | 0.00 | - | 3 | 140 | 49.51% |
| LUV260116P00015000 | 2024-05-03 12:12PM EDT | 15.00 | 0.68 | 0.62 | 0.69 | -0.06 | -8.11% | 3 | 697 | 42.09% |
| LUV260116P00017500 | 2024-05-06 1:44PM EDT | 17.50 | 1.05 | 0.98 | 1.07 | 0.00 | - | 1 | 1,218 | 39.26% |
| LUV260116P00020000 | 2024-05-17 2:44PM EDT | 20.00 | 1.51 | 1.46 | 1.54 | -0.01 | -0.66% | 6 | 327 | 36.30% |
| LUV260116P00022500 | 2024-05-16 12:04PM EDT | 22.50 | 2.20 | 2.12 | 2.23 | 0.00 | - | 9 | 3,000 | 34.30% |
| LUV260116P00025000 | 2024-05-16 12:48PM EDT | 25.00 | 3.05 | 3.00 | 3.15 | 0.00 | - | 176 | 2,556 | 32.81% |
| LUV260116P00027500 | 2024-05-17 12:26PM EDT | 27.50 | 4.11 | 4.05 | 4.20 | -0.04 | -0.96% | 2 | 545 | 30.88% |
| LUV260116P00030000 | 2024-05-13 2:37PM EDT | 30.00 | 5.40 | 5.30 | 5.50 | 0.00 | - | 4 | 2,638 | 29.35% |
| LUV260116P00032500 | 2024-05-17 9:55AM EDT | 32.50 | 6.80 | 6.80 | 7.00 | -1.03 | -13.15% | 1 | 1,098 | 27.77% |
| LUV260116P00035000 | 2024-05-08 1:03PM EDT | 35.00 | 9.00 | 7.55 | 9.20 | 0.00 | - | 1 | 442 | 30.03% |
| LUV260116P00037500 | 2024-04-29 12:11PM EDT | 37.50 | 11.43 | 10.40 | 10.80 | 0.00 | - | 6 | 13 | 26.47% |
| LUV260116P00040000 | 2024-04-16 11:04AM EDT | 40.00 | 12.75 | 12.50 | 12.95 | 0.00 | - | 2 | 13 | 26.17% |
| LUV260116P00042500 | 2024-04-08 12:18PM EDT | 42.50 | 14.00 | 14.55 | 16.70 | 0.00 | - | 8 | 11 | 40.25% |
| LUV260116P00045000 | 2024-02-13 11:51AM EDT | 45.00 | 14.30 | 16.60 | 17.35 | 0.00 | - | 1 | 6 | 22.61% |
| LUV260116P00050000 | 2024-05-13 11:40AM EDT | 50.00 | 21.95 | 20.85 | 24.50 | 0.00 | - | 1 | 1 | 50.34% |
