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
61.662,41 +251,02 (+0,41%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00025000 | 2024-06-11 2:11PM EDT | 2024-06-21 | 3.30 | 1.96 | 3.80 | 0.00 | - | 2 | 4,418 | 106.06% |
| LUV240628C00025000 | 2024-06-13 3:26PM EDT | 2024-06-28 | 3.71 | 2.44 | 3.90 | 0.00 | - | 30 | 22 | 81.84% |
| LUV240705C00025000 | 2024-06-07 10:59AM EDT | 2024-07-05 | 2.67 | 2.18 | 5.00 | 0.00 | - | 7 | 11 | 118.56% |
| LUV240712C00025000 | 2024-06-14 2:27PM EDT | 2024-07-12 | 3.25 | 3.00 | 5.15 | -0.24 | -6.88% | 5 | 6 | 65.72% |
| LUV240719C00025000 | 2024-06-13 12:17PM EDT | 2024-07-19 | 3.42 | 2.44 | 4.20 | 0.00 | - | 3 | 462 | 63.57% |
| LUV240726C00025000 | 2024-06-07 10:37AM EDT | 2024-07-26 | 3.32 | 1.73 | 3.85 | 0.00 | - | 6 | 6 | 45.31% |
| LUV240816C00025000 | 2024-06-12 3:47PM EDT | 2024-08-16 | 4.00 | 2.76 | 4.10 | 0.00 | - | 55 | 73 | 44.53% |
| LUV240920C00025000 | 2024-06-14 11:51AM EDT | 2024-09-20 | 4.05 | 3.80 | 4.35 | -0.45 | -10.00% | 14 | 3,574 | 41.28% |
| LUV241220C00025000 | 2024-06-14 10:38AM EDT | 2024-12-20 | 4.65 | 4.35 | 5.15 | -0.45 | -8.82% | 2 | 185 | 41.68% |
| LUV250117C00025000 | 2024-06-13 9:32AM EDT | 2025-01-17 | 5.14 | 5.10 | 5.30 | 0.00 | - | 1 | 2,128 | 40.92% |
| LUV250321C00025000 | 2024-06-13 10:03AM EDT | 2025-03-21 | 5.25 | 5.50 | 5.70 | -0.05 | -0.94% | 2 | 807 | 40.70% |
| LUV250620C00025000 | 2024-06-14 11:43AM EDT | 2025-06-20 | 5.90 | 5.70 | 6.20 | +0.10 | +1.72% | 2 | 1,362 | 40.38% |
| LUV260116C00025000 | 2024-06-14 2:03PM EDT | 2026-01-16 | 6.75 | 6.85 | 7.90 | -0.15 | -2.17% | 42 | 3,481 | 45.79% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00025000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 12,175 | 48.44% |
| LUV240628P00025000 | 2024-06-13 2:06PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 575 | 43.75% |
| LUV240705P00025000 | 2024-06-13 11:42AM EDT | 2024-07-05 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 171 | 38.87% |
| LUV240712P00025000 | 2024-06-12 3:11PM EDT | 2024-07-12 | 0.13 | 0.13 | 0.17 | 0.00 | - | 7 | 75 | 39.06% |
| LUV240719P00025000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.25 | 0.22 | 0.26 | +0.05 | +25.00% | 16,248 | 4,411 | 39.84% |
| LUV240726P00025000 | 2024-06-14 10:06AM EDT | 2024-07-26 | 0.44 | 0.35 | 0.41 | +0.10 | +29.41% | 1 | 66 | 42.92% |
| LUV240816P00025000 | 2024-06-14 3:39PM EDT | 2024-08-16 | 0.55 | 0.52 | 0.56 | +0.08 | +17.02% | 8 | 681 | 39.80% |
| LUV240920P00025000 | 2024-06-14 3:54PM EDT | 2024-09-20 | 0.79 | 0.77 | 0.82 | -0.01 | -1.25% | 380 | 16,571 | 37.99% |
| LUV241220P00025000 | 2024-06-14 10:11AM EDT | 2024-12-20 | 1.50 | 0.82 | 1.44 | +0.20 | +15.38% | 1 | 642 | 36.87% |
| LUV250117P00025000 | 2024-06-14 11:05AM EDT | 2025-01-17 | 1.59 | 1.47 | 1.57 | +0.18 | +12.77% | 2 | 10,488 | 36.21% |
| LUV250321P00025000 | 2024-06-11 9:32AM EDT | 2025-03-21 | 1.65 | 1.56 | 1.89 | 0.00 | - | 1 | 4,399 | 35.69% |
| LUV250620P00025000 | 2024-06-11 11:27AM EDT | 2025-06-20 | 2.11 | 2.11 | 2.27 | 0.00 | - | 11 | 123 | 34.86% |
| LUV260116P00025000 | 2024-06-12 10:07AM EDT | 2026-01-16 | 2.90 | 2.63 | 2.95 | 0.00 | - | 2 | 2,570 | 33.33% |
