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
61.773,45 -81,02 (-0,13%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:32.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00032500 | 2024-06-14 3:34PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 112 | 10,935 | 51.56% |
| LUV240628C00032500 | 2024-06-14 3:50PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.12 | -0.01 | -20.00% | 150 | 1,094 | 52.73% |
| LUV240719C00032500 | 2024-06-14 3:34PM EDT | 2024-07-19 | 0.18 | 0.18 | 0.22 | -0.01 | -5.26% | 62 | 1,310 | 38.48% |
| LUV240816C00032500 | 2024-06-14 3:51PM EDT | 2024-08-16 | 0.55 | 0.51 | 0.55 | +0.03 | +5.77% | 213 | 563 | 39.21% |
| LUV240920C00032500 | 2024-06-14 2:50PM EDT | 2024-09-20 | 0.73 | 0.75 | 0.82 | -0.04 | -5.19% | 38 | 7,073 | 37.21% |
| LUV241220C00032500 | 2024-06-14 11:46AM EDT | 2024-12-20 | 1.50 | 1.52 | 1.64 | +0.03 | +2.04% | 9 | 602 | 38.01% |
| LUV250117C00032500 | 2024-06-14 12:18PM EDT | 2025-01-17 | 1.65 | 1.59 | 1.77 | -0.15 | -8.33% | 30 | 4,310 | 37.06% |
| LUV250321C00032500 | 2024-06-13 3:49PM EDT | 2025-03-21 | 2.19 | 1.99 | 2.23 | 0.00 | - | 11 | 1,839 | 37.45% |
| LUV250620C00032500 | 2024-06-13 3:58PM EDT | 2025-06-20 | 2.70 | 2.49 | 2.76 | 0.00 | - | 10 | 36 | 37.28% |
| LUV260116C00032500 | 2024-06-13 10:13AM EDT | 2026-01-16 | 3.50 | 3.55 | 3.75 | 0.00 | - | 10 | 1,101 | 36.76% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00032500 | 2024-06-13 10:46AM EDT | 2024-06-21 | 4.70 | 3.95 | 5.35 | 0.00 | - | 2 | 1,833 | 124.22% |
| LUV240719P00032500 | 2024-06-11 9:30AM EDT | 2024-07-19 | 3.40 | 3.30 | 5.25 | 0.00 | - | 1 | 9 | 73.24% |
| LUV240816P00032500 | 2024-06-10 1:25PM EDT | 2024-08-16 | 3.52 | 3.45 | 5.50 | 0.00 | - | 2 | 8 | 60.21% |
| LUV240920P00032500 | 2024-06-11 11:51AM EDT | 2024-09-20 | 5.25 | 4.75 | 5.55 | +0.55 | +11.70% | 1 | 434 | 49.07% |
| LUV241220P00032500 | 2024-06-14 2:39PM EDT | 2024-12-20 | 5.50 | 5.20 | 5.45 | +0.23 | +4.36% | 3 | 92 | 33.91% |
| LUV250117P00032500 | 2024-06-11 9:48AM EDT | 2025-01-17 | 5.10 | 5.25 | 5.50 | 0.00 | - | 10 | 3,168 | 32.28% |
| LUV250321P00032500 | 2024-05-23 11:33AM EDT | 2025-03-21 | 6.50 | 5.55 | 5.80 | 0.00 | - | - | 3 | 31.67% |
| LUV250620P00032500 | 2024-06-14 9:48AM EDT | 2025-06-20 | 6.15 | 5.30 | 6.15 | +0.25 | +4.24% | 1 | 311 | 30.74% |
| LUV260116P00032500 | 2024-06-13 1:47PM EDT | 2026-01-16 | 6.64 | 6.05 | 7.55 | 0.00 | - | 2 | 1,169 | 34.53% |
