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
61.843,49 -670,82 (-1,07%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00030000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 188 | 16,866 | 35.16% |
| LUV240628C00030000 | 2024-06-14 2:29PM EDT | 2024-06-28 | 0.20 | 0.18 | 0.23 | -0.05 | -20.00% | 16 | 1,331 | 34.57% |
| LUV240705C00030000 | 2024-06-14 2:56PM EDT | 2024-07-05 | 0.24 | 0.28 | 0.33 | -0.14 | -36.84% | 10 | 1,045 | 33.01% |
| LUV240712C00030000 | 2024-06-14 3:21PM EDT | 2024-07-12 | 0.41 | 0.43 | 0.48 | -0.14 | -25.45% | 13 | 212 | 34.33% |
| LUV240719C00030000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 0.62 | 0.59 | 0.64 | -0.02 | -3.12% | 402 | 25,556 | 35.84% |
| LUV240726C00030000 | 2024-06-14 3:49PM EDT | 2024-07-26 | 0.80 | 0.62 | 1.11 | -0.12 | -13.04% | 16 | 329 | 45.75% |
| LUV240816C00030000 | 2024-06-14 3:45PM EDT | 2024-08-16 | 1.15 | 1.13 | 1.20 | -0.09 | -7.26% | 322 | 1,917 | 39.36% |
| LUV240920C00030000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 1.52 | 1.46 | 1.54 | +0.01 | +0.66% | 2,730 | 46,031 | 37.50% |
| LUV241220C00030000 | 2024-06-14 2:16PM EDT | 2024-12-20 | 2.29 | 2.34 | 2.50 | +0.03 | +1.33% | 3 | 1,238 | 38.87% |
| LUV250117C00030000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 2.60 | 2.46 | 2.66 | +0.20 | +8.33% | 10 | 7,153 | 38.11% |
| LUV250321C00030000 | 2024-06-13 10:02AM EDT | 2025-03-21 | 2.89 | 2.94 | 3.15 | 0.00 | - | 2 | 484 | 38.48% |
| LUV250620C00030000 | 2024-06-14 3:49PM EDT | 2025-06-20 | 3.60 | 2.96 | 3.70 | -0.05 | -1.37% | 114 | 208 | 38.26% |
| LUV260116C00030000 | 2024-06-14 10:19AM EDT | 2026-01-16 | 4.40 | 4.50 | 4.70 | -0.05 | -1.12% | 7 | 1,958 | 37.59% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00030000 | 2024-06-14 12:37PM EDT | 2024-06-21 | 2.05 | 1.64 | 1.93 | +0.24 | +13.26% | 8 | 5,964 | 55.66% |
| LUV240628P00030000 | 2024-06-12 3:58PM EDT | 2024-06-28 | 1.95 | 1.57 | 2.24 | 0.00 | - | 10 | 38 | 55.66% |
| LUV240705P00030000 | 2024-06-14 3:21PM EDT | 2024-07-05 | 2.19 | 1.86 | 2.28 | +0.10 | +4.78% | 1 | 412 | 47.07% |
| LUV240712P00030000 | 2024-06-11 11:05AM EDT | 2024-07-12 | 1.97 | 2.06 | 2.79 | 0.00 | - | - | 4 | 58.06% |
| LUV240719P00030000 | 2024-06-14 2:14PM EDT | 2024-07-19 | 2.46 | 2.23 | 2.32 | +0.30 | +13.89% | 2 | 758 | 37.74% |
| LUV240726P00030000 | 2024-06-11 3:42PM EDT | 2024-07-26 | 2.65 | 2.45 | 2.73 | 0.00 | - | - | 15 | 45.75% |
| LUV240816P00030000 | 2024-06-14 2:22PM EDT | 2024-08-16 | 2.84 | 2.47 | 2.76 | +0.33 | +13.15% | 11 | 819 | 38.04% |
| LUV240920P00030000 | 2024-06-14 10:32AM EDT | 2024-09-20 | 3.30 | 2.80 | 3.10 | +0.34 | +11.49% | 59 | 2,714 | 36.48% |
| LUV241220P00030000 | 2024-06-14 1:59PM EDT | 2024-12-20 | 3.70 | 3.60 | 3.75 | -0.12 | -3.14% | 160 | 107 | 34.33% |
| LUV250117P00030000 | 2024-06-14 10:11AM EDT | 2025-01-17 | 4.05 | 3.65 | 3.90 | +0.55 | +15.71% | 1 | 4,041 | 33.77% |
| LUV250321P00030000 | 2024-06-14 2:53PM EDT | 2025-03-21 | 4.25 | 4.05 | 4.25 | +0.76 | +21.78% | 10 | 167 | 33.26% |
| LUV250620P00030000 | 2024-06-13 10:15AM EDT | 2025-06-20 | 4.60 | 4.35 | 5.20 | -0.10 | -2.13% | 20 | 15 | 37.23% |
| LUV260116P00030000 | 2024-06-13 12:50PM EDT | 2026-01-16 | 5.15 | 5.10 | 5.90 | 0.00 | - | 62 | 2,738 | 34.67% |
