Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.895,49 +144,94 (+0,23%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:22.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00022500 | 2024-06-10 11:26AM EDT | 2024-06-21 | 7.70 | 4.85 | 6.15 | 0.00 | - | 16 | 1,487 | 150.39% |
| LUV240719C00022500 | 2024-06-10 10:01AM EDT | 2024-07-19 | 7.45 | 3.85 | 7.05 | 0.00 | - | 5 | 7 | 107.91% |
| LUV240816C00022500 | 2024-06-13 11:37AM EDT | 2024-08-16 | 5.90 | 5.20 | 6.80 | 0.00 | - | 16 | 4 | 71.88% |
| LUV240920C00022500 | 2024-06-12 2:20PM EDT | 2024-09-20 | 6.25 | 5.70 | 6.35 | 0.00 | - | 1 | 344 | 44.48% |
| LUV241220C00022500 | 2024-06-11 3:57PM EDT | 2024-12-20 | 6.65 | 5.80 | 7.00 | 0.00 | - | 7 | 497 | 44.97% |
| LUV250117C00022500 | 2024-06-13 3:50PM EDT | 2025-01-17 | 6.56 | 6.90 | 7.10 | -0.52 | -7.34% | 2 | 1,779 | 43.63% |
| LUV250321C00022500 | 2024-06-13 2:12PM EDT | 2025-03-21 | 7.30 | 6.25 | 7.40 | 0.00 | - | 8 | 99 | 42.68% |
| LUV260116C00022500 | 2024-06-14 2:23PM EDT | 2026-01-16 | 8.30 | 8.15 | 8.95 | -1.50 | -15.31% | 12 | 459 | 43.87% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00022500 | 2024-06-14 2:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14,678 | 79.69% |
| LUV240628P00022500 | 2024-06-12 1:36PM EDT | 2024-06-28 | 0.01 | 0.00 | 1.28 | 0.00 | - | - | 1 | 135.74% |
| LUV240719P00022500 | 2024-06-13 10:13AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.10 | 0.00 | - | 1 | 1,887 | 49.22% |
| LUV240816P00022500 | 2024-06-14 3:39PM EDT | 2024-08-16 | 0.18 | 0.19 | 0.23 | -0.04 | -18.18% | 12 | 42 | 44.73% |
| LUV240920P00022500 | 2024-06-14 1:03PM EDT | 2024-09-20 | 0.35 | 0.32 | 0.39 | +0.02 | +6.06% | 5 | 3,116 | 41.85% |
| LUV241220P00022500 | 2024-06-13 11:48AM EDT | 2024-12-20 | 0.74 | 0.62 | 0.80 | 0.00 | - | 230 | 667 | 38.97% |
| LUV250117P00022500 | 2024-06-14 3:41PM EDT | 2025-01-17 | 0.85 | 0.68 | 0.89 | +0.10 | +13.33% | 3 | 12,450 | 37.99% |
| LUV250321P00022500 | 2024-06-11 3:47PM EDT | 2025-03-21 | 1.12 | 1.01 | 1.17 | 0.00 | - | 15 | 12,307 | 37.67% |
| LUV250620P00022500 | 2024-06-14 2:38PM EDT | 2025-06-20 | 1.45 | 1.19 | 1.47 | -0.08 | -5.23% | 6 | 10 | 36.48% |
| LUV260116P00022500 | 2024-06-13 2:51PM EDT | 2026-01-16 | 2.10 | 1.95 | 2.08 | 0.00 | - | 4 | 4,526 | 34.91% |
