Deutsche Märkte öffnen in 4 Stunden 44 Minuten
Nikkei 225
38.673,25 -273,68 (-0,70%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.617,46 -700,73 (-1,07%) CMC Crypto 200
1.525,22 +36,68 (+2,46%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524C00024000 | 2024-05-13 11:31AM EDT | 24.00 | 4.15 | 3.95 | 4.95 | 0.00 | - | 6 | 6 | 193.75% |
| LUV240524C00024500 | 2024-05-17 10:29AM EDT | 24.50 | 3.70 | 3.45 | 4.55 | 0.00 | - | 1 | 2 | 183.98% |
| LUV240524C00025000 | 2024-05-21 1:47PM EDT | 25.00 | 3.00 | 2.19 | 4.05 | +0.25 | +9.09% | 7 | 16 | 105.47% |
| LUV240524C00025500 | 2024-05-17 3:52PM EDT | 25.50 | 2.36 | 2.11 | 2.99 | 0.00 | - | 1 | 4 | 76.95% |
| LUV240524C00026000 | 2024-05-20 3:58PM EDT | 26.00 | 2.25 | 1.79 | 2.19 | 0.00 | - | 4 | 23 | 89.45% |
| LUV240524C00026500 | 2024-05-21 2:47PM EDT | 26.50 | 1.60 | 1.30 | 1.68 | -0.18 | -10.11% | 1 | 16 | 73.05% |
| LUV240524C00027000 | 2024-05-21 1:38PM EDT | 27.00 | 0.98 | 0.97 | 1.28 | -0.18 | -15.52% | 2 | 3,065 | 50.00% |
| LUV240524C00027500 | 2024-05-21 3:41PM EDT | 27.50 | 0.63 | 0.62 | 0.68 | -0.12 | -16.00% | 19 | 313 | 40.04% |
| LUV240524C00028000 | 2024-05-21 3:51PM EDT | 28.00 | 0.32 | 0.32 | 0.36 | -0.18 | -36.00% | 479 | 1,389 | 37.11% |
| LUV240524C00028500 | 2024-05-21 3:57PM EDT | 28.50 | 0.15 | 0.13 | 0.16 | -0.12 | -44.44% | 111 | 3,257 | 35.74% |
| LUV240524C00029000 | 2024-05-21 3:19PM EDT | 29.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 224 | 1,286 | 37.11% |
| LUV240524C00029500 | 2024-05-21 3:59PM EDT | 29.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 23 | 889 | 42.19% |
| LUV240524C00030000 | 2024-05-20 3:59PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 543 | 48.44% |
| LUV240524C00030500 | 2024-05-17 1:16PM EDT | 30.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 46 | 69 | 60.94% |
| LUV240524C00031000 | 2024-05-13 2:36PM EDT | 31.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 129 | 128 | 54.69% |
| LUV240524C00031500 | 2024-05-20 12:34PM EDT | 31.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 162 | 71.88% |
| LUV240524C00032000 | 2024-05-21 2:25PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 29 | 244 | 73.44% |
| LUV240524C00033000 | 2024-05-21 1:31PM EDT | 33.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 76 | 103.91% |
| LUV240524C00034000 | 2024-05-14 10:29AM EDT | 34.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 1,025 | 151.95% |
| LUV240524C00035000 | 2024-05-14 2:42PM EDT | 35.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 33 | 253.52% |
| LUV240524C00036000 | 2024-05-06 10:15AM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 132.81% |
| LUV240524C00037000 | 2024-04-17 2:43PM EDT | 37.00 | 0.08 | 0.00 | 0.97 | 0.00 | - | 100 | 200 | 268.56% |
| LUV240524C00038000 | 2024-04-17 2:48PM EDT | 38.00 | 0.02 | 0.00 | 1.33 | 0.00 | - | - | 50 | 314.45% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524P00020000 | 2024-05-14 10:31AM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
| LUV240524P00021000 | 2024-05-10 12:10PM EDT | 21.00 | 0.03 | 0.00 | 0.92 | 0.00 | - | 34 | 0 | 293.36% |
| LUV240524P00021500 | 2024-05-16 11:30AM EDT | 21.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 10 | 15 | 233.59% |
| LUV240524P00022000 | 2024-05-17 9:59AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 92 | 115.63% |
| LUV240524P00022500 | 2024-05-20 10:47AM EDT | 22.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 17 | 88 | 159.38% |
| LUV240524P00023000 | 2024-05-20 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 40 | 151.17% |
| LUV240524P00023500 | 2024-05-21 10:06AM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 117 | 87.50% |
| LUV240524P00024000 | 2024-05-21 3:41PM EDT | 24.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 5 | 208 | 86.72% |
| LUV240524P00024500 | 2024-05-15 11:11AM EDT | 24.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 200 | 227 | 68.75% |
| LUV240524P00025000 | 2024-05-21 2:26PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 13 | 285 | 67.19% |
| LUV240524P00025500 | 2024-05-21 10:09AM EDT | 25.50 | 0.02 | 0.01 | 0.07 | -0.04 | -66.67% | 4 | 27 | 65.23% |
| LUV240524P00026000 | 2024-05-20 2:37PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 401 | 50.78% |
| LUV240524P00026500 | 2024-05-21 3:53PM EDT | 26.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 80 | 518 | 39.84% |
| LUV240524P00027000 | 2024-05-21 3:41PM EDT | 27.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 20 | 415 | 37.11% |
| LUV240524P00027500 | 2024-05-21 3:39PM EDT | 27.50 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 378 | 561 | 34.38% |
| LUV240524P00028000 | 2024-05-21 3:56PM EDT | 28.00 | 0.31 | 0.31 | 0.34 | -0.03 | -8.82% | 194 | 483 | 32.03% |
| LUV240524P00028500 | 2024-05-21 9:58AM EDT | 28.50 | 0.61 | 0.62 | 0.67 | -0.24 | -28.24% | 21 | 165 | 33.40% |
| LUV240524P00029000 | 2024-05-21 11:30AM EDT | 29.00 | 1.14 | 0.86 | 1.27 | +0.09 | +8.57% | 1 | 62 | 60.55% |
| LUV240524P00029500 | 2024-05-17 3:59PM EDT | 29.50 | 1.69 | 1.46 | 1.74 | 0.00 | - | 3 | 3 | 70.70% |
| LUV240524P00030000 | 2024-05-16 11:44AM EDT | 30.00 | 2.06 | 1.95 | 2.13 | 0.00 | - | 6 | 100 | 65.23% |
| LUV240524P00031000 | 2024-05-17 10:38AM EDT | 31.00 | 2.79 | 2.78 | 3.95 | 0.00 | - | 3 | 1 | 125.78% |
| LUV240524P00032000 | 2024-05-21 11:54AM EDT | 32.00 | 4.10 | 3.00 | 5.00 | +0.15 | +3.80% | 2 | 2 | 229.69% |
| LUV240524P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 9.00 | 5.95 | 8.05 | 0.00 | - | 10 | 0 | 305.66% |
