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
61.374,21 +1.253,62 (+2,09%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00017500 | 2024-04-11 11:20AM EDT | 17.50 | 10.75 | 8.50 | 11.05 | 0.00 | - | - | 1 | 831.25% |
| LUV240517C00020000 | 2024-05-15 2:25PM EDT | 20.00 | 7.82 | 7.80 | 9.90 | 0.00 | - | 15 | 2 | 741.80% |
| LUV240517C00021000 | 2024-04-25 11:04AM EDT | 21.00 | 5.70 | 6.80 | 6.95 | 0.00 | - | - | 19 | 243.75% |
| LUV240517C00022500 | 2024-04-30 11:04AM EDT | 22.50 | 3.85 | 5.30 | 6.40 | 0.00 | - | 13 | 17 | 422.66% |
| LUV240517C00023500 | 2024-05-07 11:27AM EDT | 23.50 | 3.55 | 4.30 | 5.40 | 0.00 | - | - | 2 | 362.89% |
| LUV240517C00024000 | 2024-05-09 10:14AM EDT | 24.00 | 3.20 | 3.50 | 4.95 | 0.00 | - | 6 | 11 | 298.44% |
| LUV240517C00024500 | 2024-05-01 2:40PM EDT | 24.50 | 1.61 | 2.92 | 5.20 | 0.00 | - | 13 | 18 | 354.69% |
| LUV240517C00025000 | 2024-05-16 3:40PM EDT | 25.00 | 2.21 | 2.80 | 2.92 | 0.00 | - | 4 | 257 | 50.00% |
| LUV240517C00025500 | 2024-05-17 3:42PM EDT | 25.50 | 2.35 | 2.25 | 2.42 | +0.49 | +26.34% | 9 | 145 | 120.31% |
| LUV240517C00026000 | 2024-05-17 3:56PM EDT | 26.00 | 1.83 | 1.63 | 2.11 | -0.29 | -13.68% | 3 | 527 | 68.75% |
| LUV240517C00026500 | 2024-05-17 3:07PM EDT | 26.50 | 1.36 | 1.30 | 1.63 | -0.10 | -6.85% | 50 | 1,080 | 92.97% |
| LUV240517C00027000 | 2024-05-17 3:55PM EDT | 27.00 | 0.78 | 0.43 | 1.02 | -0.25 | -24.27% | 104 | 2,333 | 82.03% |
| LUV240517C00027500 | 2024-05-17 3:44PM EDT | 27.50 | 0.30 | 0.31 | 0.39 | -0.28 | -48.28% | 155 | 6,364 | 25.00% |
| LUV240517C00028000 | 2024-05-17 3:58PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 412 | 4,684 | 9.38% |
| LUV240517C00028500 | 2024-05-17 3:03PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 368 | 3,493 | 27.34% |
| LUV240517C00029000 | 2024-05-17 3:45PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 2,448 | 43.75% |
| LUV240517C00029500 | 2024-05-17 12:21PM EDT | 29.50 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 1 | 147 | 74.22% |
| LUV240517C00030000 | 2024-05-17 3:28PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,617 | 65.63% |
| LUV240517C00030500 | 2024-05-16 12:05PM EDT | 30.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 41 | 349 | 109.38% |
| LUV240517C00031000 | 2024-05-17 1:14PM EDT | 31.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 503 | 290.63% |
| LUV240517C00031500 | 2024-05-16 1:33PM EDT | 31.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 30 | 394 | 312.89% |
| LUV240517C00032000 | 2024-05-16 12:08PM EDT | 32.00 | 0.11 | 0.00 | 0.43 | 0.00 | - | 13 | 96 | 227.34% |
| LUV240517C00032500 | 2024-05-15 11:56AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,447 | 118.75% |
| LUV240517C00033000 | 2024-05-16 12:06PM EDT | 33.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 1,472 | 222.66% |
| LUV240517C00033500 | 2024-05-07 2:54PM EDT | 33.50 | 0.01 | 0.00 | 0.29 | 0.00 | - | 19 | 33 | 250.78% |
| LUV240517C00034000 | 2024-04-25 11:32AM EDT | 34.00 | 0.01 | 0.00 | 1.23 | 0.00 | - | - | 33 | 407.03% |
| LUV240517C00035000 | 2024-05-10 3:57PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,744 | 175.00% |
| LUV240517C00037500 | 2024-04-25 11:32AM EDT | 37.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 40 | 248 | 360.94% |
| LUV240517C00038000 | 2024-04-22 1:29PM EDT | 38.00 | 0.03 | 0.00 | 1.95 | 0.00 | - | - | 75 | 626.56% |
| LUV240517C00040000 | 2024-04-24 2:46PM EDT | 40.00 | 0.02 | 0.00 | 1.39 | 0.00 | - | 2 | 17 | 614.06% |
| LUV240517C00042500 | 2024-04-02 2:18PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| LUV240517C00045000 | 2024-04-09 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00015000 | 2024-04-19 1:14PM EDT | 15.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 437.50% |
| LUV240517P00017500 | 2024-04-11 2:08PM EDT | 17.50 | 0.05 | 0.00 | 1.99 | 0.00 | - | - | 2 | 943.75% |
| LUV240517P00020000 | 2024-05-14 10:34AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 211 | 250.00% |
| LUV240517P00021000 | 2024-04-29 1:33PM EDT | 21.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 3 | 562.50% |
| LUV240517P00022000 | 2024-05-15 12:57PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 112 | 181.25% |
| LUV240517P00022500 | 2024-05-16 11:24AM EDT | 22.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 28 | 3,082 | 465.23% |
| LUV240517P00023000 | 2024-05-02 9:49AM EDT | 23.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 208 | 433.59% |
| LUV240517P00024000 | 2024-05-09 12:10PM EDT | 24.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 24 | 805 | 203.13% |
| LUV240517P00024500 | 2024-05-15 9:47AM EDT | 24.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 350 | 768 | 339.06% |
| LUV240517P00025000 | 2024-05-17 1:08PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 835 | 100.00% |
| LUV240517P00025500 | 2024-05-14 12:08PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 792 | 75.00% |
| LUV240517P00026000 | 2024-05-16 9:40AM EDT | 26.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 2,610 | 117.97% |
| LUV240517P00026500 | 2024-05-17 1:23PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,741 | 53.13% |
| LUV240517P00027000 | 2024-05-17 3:21PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 6,380 | 35.94% |
| LUV240517P00027500 | 2024-05-17 12:27PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 20 | 7,161 | 17.97% |
| LUV240517P00028000 | 2024-05-17 3:56PM EDT | 28.00 | 0.16 | 0.14 | 0.35 | -0.03 | -15.79% | 514 | 518 | 46.88% |
| LUV240517P00028500 | 2024-05-17 3:45PM EDT | 28.50 | 0.71 | 0.59 | 0.84 | +0.17 | +31.48% | 12 | 496 | 76.56% |
| LUV240517P00029000 | 2024-05-17 1:37PM EDT | 29.00 | 1.03 | 0.08 | 2.19 | +0.10 | +10.75% | 13 | 1,403 | 262.11% |
| LUV240517P00029500 | 2024-05-17 3:59PM EDT | 29.50 | 1.65 | 1.57 | 1.81 | +0.24 | +17.02% | 1 | 13 | 81.25% |
| LUV240517P00030000 | 2024-05-17 2:41PM EDT | 30.00 | 2.18 | 0.34 | 2.34 | -0.13 | -5.63% | 22 | 385 | 147.27% |
| LUV240517P00030500 | 2024-05-07 10:00AM EDT | 30.50 | 3.25 | 2.57 | 2.70 | 0.00 | - | 2 | 4 | 119.53% |
| LUV240517P00031000 | 2024-05-09 12:32PM EDT | 31.00 | 4.09 | 3.05 | 3.20 | 0.00 | - | 1 | 3 | 135.16% |
| LUV240517P00031500 | 2024-05-07 10:42AM EDT | 31.50 | 4.40 | 3.55 | 3.70 | 0.00 | - | 2 | 0 | 150.78% |
| LUV240517P00032000 | 2024-05-07 12:50PM EDT | 32.00 | 5.05 | 3.05 | 4.20 | 0.00 | - | 19 | 0 | 165.63% |
| LUV240517P00032500 | 2024-05-01 1:03PM EDT | 32.50 | 6.85 | 4.55 | 4.70 | 0.00 | - | 3 | 0 | 179.69% |
| LUV240517P00033000 | 2024-05-07 12:50PM EDT | 33.00 | 6.05 | 5.05 | 5.20 | 0.00 | - | 1 | 0 | 193.75% |
| LUV240517P00033500 | 2024-05-01 2:35PM EDT | 33.50 | 7.90 | 3.60 | 5.70 | 0.00 | - | 6 | 0 | 206.25% |
| LUV240517P00034000 | 2024-04-26 11:31AM EDT | 34.00 | 7.20 | 6.05 | 7.00 | 0.00 | - | 1 | 0 | 346.88% |
| LUV240517P00035000 | 2024-04-30 12:06PM EDT | 35.00 | 8.75 | 5.10 | 7.20 | 0.00 | - | 1 | 0 | 245.31% |
| LUV240517P00036000 | 2024-04-30 12:06PM EDT | 36.00 | 9.75 | 8.05 | 9.10 | 0.00 | - | 1 | 0 | 425.39% |
| LUV240517P00037000 | 2024-05-01 9:54AM EDT | 37.00 | 11.05 | 9.05 | 9.20 | 0.00 | - | 2 | 0 | 292.19% |
| LUV240517P00037500 | 2024-04-26 11:04AM EDT | 37.50 | 10.70 | 8.90 | 10.70 | 0.00 | - | 1 | 0 | 365.63% |
| LUV240517P00038000 | 2024-05-01 1:03PM EDT | 38.00 | 12.35 | 10.05 | 10.20 | 0.00 | - | 1 | 0 | 312.50% |
| LUV240517P00039000 | 2024-05-06 12:25PM EDT | 39.00 | 11.80 | 9.00 | 11.20 | 0.00 | - | 3 | 0 | 334.38% |
| LUV240517P00040000 | 2024-05-07 12:50PM EDT | 40.00 | 13.05 | 11.30 | 12.20 | 0.00 | - | 1 | 0 | 354.69% |
