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
61.628,20 +125,57 (+0,20%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00027500 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.00 | 0.90 | 1.02 | -0.11 | -9.91% | 139 | 13,034 | 29.10% |
| LUV240628C00027500 | 2024-06-14 10:27AM EDT | 2024-06-28 | 0.95 | 0.99 | 1.22 | -0.45 | -32.14% | 12 | 30 | 31.74% |
| LUV240719C00027500 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.71 | 1.66 | 1.75 | -0.17 | -9.04% | 242 | 17,330 | 36.57% |
| LUV240816C00027500 | 2024-06-14 3:36PM EDT | 2024-08-16 | 2.23 | 0.90 | 2.36 | -0.05 | -2.19% | 178 | 659 | 40.82% |
| LUV240920C00027500 | 2024-06-14 2:58PM EDT | 2024-09-20 | 2.47 | 2.60 | 2.71 | -0.32 | -11.47% | 62 | 6,523 | 38.89% |
| LUV241220C00027500 | 2024-06-14 12:09PM EDT | 2024-12-20 | 3.50 | 3.50 | 3.65 | +0.14 | +4.17% | 4 | 1,198 | 39.92% |
| LUV250117C00027500 | 2024-06-13 12:21PM EDT | 2025-01-17 | 3.50 | 3.55 | 3.85 | -0.15 | -4.11% | 1 | 2,358 | 39.62% |
| LUV250321C00027500 | 2024-06-13 12:38PM EDT | 2025-03-21 | 4.10 | 4.10 | 4.25 | 0.00 | - | 32 | 730 | 39.04% |
| LUV250620C00027500 | 2024-06-13 10:05AM EDT | 2025-06-20 | 4.50 | 4.25 | 4.85 | 0.00 | - | 2 | 62 | 39.37% |
| LUV260116C00027500 | 2024-06-14 3:34PM EDT | 2026-01-16 | 5.60 | 5.10 | 5.80 | +0.10 | +1.82% | 29 | 2,782 | 38.39% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00027500 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.25 | +0.03 | +15.79% | 2,472 | 21,724 | 38.09% |
| LUV240628P00027500 | 2024-06-14 1:50PM EDT | 2024-06-28 | 0.46 | 0.17 | 0.45 | +0.06 | +15.00% | 24 | 35 | 37.40% |
| LUV240719P00027500 | 2024-06-14 3:21PM EDT | 2024-07-19 | 0.94 | 0.82 | 0.89 | +0.19 | +25.33% | 283 | 4,341 | 37.16% |
| LUV240816P00027500 | 2024-06-14 3:52PM EDT | 2024-08-16 | 1.35 | 1.26 | 1.37 | +0.17 | +14.41% | 151 | 2,563 | 38.38% |
| LUV240920P00027500 | 2024-06-14 3:35PM EDT | 2024-09-20 | 1.73 | 1.64 | 1.73 | +0.10 | +6.13% | 1,866 | 7,688 | 37.13% |
| LUV241220P00027500 | 2024-06-13 12:43PM EDT | 2024-12-20 | 2.31 | 2.20 | 2.39 | 0.00 | - | 69 | 727 | 35.11% |
| LUV250117P00027500 | 2024-06-13 3:15PM EDT | 2025-01-17 | 2.34 | 2.43 | 2.55 | 0.00 | - | 1 | 5,724 | 34.67% |
| LUV250321P00027500 | 2024-06-14 9:57AM EDT | 2025-03-21 | 2.87 | 2.74 | 2.97 | +0.57 | +24.78% | 10 | 269 | 34.89% |
| LUV250620P00027500 | 2024-06-14 2:10PM EDT | 2025-06-20 | 3.25 | 2.73 | 3.85 | +0.05 | +1.56% | 2 | 30 | 38.31% |
| LUV260116P00027500 | 2024-06-14 9:53AM EDT | 2026-01-16 | 4.05 | 3.15 | 4.05 | +0.15 | +3.85% | 2 | 601 | 32.07% |
