Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.257,42 +591,56 (+0,96%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:17.50
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00017500 | 2024-04-30 3:46PM EDT | 2024-06-21 | 8.75 | 7.85 | 8.80 | 0.00 | - | 3 | 92 | 0.00% |
| LUV240719C00017500 | 2024-05-29 3:24PM EDT | 2024-07-19 | 8.04 | 7.35 | 9.55 | 0.00 | - | - | 1 | 80.66% |
| LUV240920C00017500 | 2024-05-30 10:56AM EDT | 2024-09-20 | 8.50 | 7.50 | 10.15 | 0.00 | - | 1 | 15 | 78.91% |
| LUV241220C00017500 | 2024-05-23 10:00AM EDT | 2024-12-20 | 10.10 | 8.35 | 9.95 | 0.00 | - | - | 3 | 53.22% |
| LUV250117C00017500 | 2024-05-31 11:02AM EDT | 2025-01-17 | 9.35 | 9.05 | 9.95 | +0.35 | +3.89% | 4 | 378 | 49.90% |
| LUV250321C00017500 | 2024-05-29 9:47AM EDT | 2025-03-21 | 8.45 | 7.90 | 11.70 | 0.00 | - | 1 | 14 | 76.81% |
| LUV260116C00017500 | 2024-05-29 9:56AM EDT | 2026-01-16 | 9.10 | 9.00 | 12.80 | 0.00 | - | 1 | 80 | 66.53% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240607P00017500 | 2024-05-29 10:18AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 128.13% |
| LUV240621P00017500 | 2024-05-28 1:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 12,557 | 92.97% |
| LUV240719P00017500 | 2024-05-31 3:52PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.10 | -0.05 | -50.00% | 1 | 15 | 62.50% |
| LUV240920P00017500 | 2024-05-29 11:32AM EDT | 2024-09-20 | 0.17 | 0.06 | 0.13 | 0.00 | - | 37 | 716 | 48.05% |
| LUV241220P00017500 | 2024-05-29 3:54PM EDT | 2024-12-20 | 0.33 | 0.04 | 0.36 | 0.00 | - | 5,016 | 5,422 | 45.51% |
| LUV250117P00017500 | 2024-05-29 2:58PM EDT | 2025-01-17 | 0.41 | 0.30 | 0.52 | 0.00 | - | 201 | 4,463 | 47.46% |
| LUV250321P00017500 | 2024-05-23 12:14PM EDT | 2025-03-21 | 0.47 | 0.43 | 0.50 | 0.00 | - | 10 | 280 | 41.55% |
| LUV260116P00017500 | 2024-05-30 3:16PM EDT | 2026-01-16 | 1.16 | 0.64 | 1.11 | 0.00 | - | 1 | 1,230 | 38.53% |
