Deutsche Märkte geschlossen
DAX
18.742,22 -30,63 (-0,16%) Euro Stoxx 50
5.078,96 -6,12 (-0,12%) Dow Jones 30
39.512,69 -0,15 (-0,00%) Gold
2.341,20 -33,80 (-1,42%) EUR/USD
1,0799 +0,0027 (+0,25%) Bitcoin EUR
58.421,30 +1.557,75 (+2,74%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:06PM EDT. Markt geöffnet.
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15.00 | 0.05 | 0.00 | - | 1 | 4 |
| 10.75 | 0.00 | - | - | 1 | 17.50 | 0.05 | 0.00 | - | - | 2 |
| 7.90 | 0.00 | - | 15 | 17 | 20.00 | 0.01 | -0.04 | -80.00% | 1 | 211 |
| 5.70 | 0.00 | - | - | 19 | 21.00 | 0.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 22.00 | 0.03 | 0.00 | - | 102 | 112 |
| 3.85 | 0.00 | - | 13 | 17 | 22.50 | 0.06 | 0.00 | - | 3,171 | 3,082 |
| - | - | - | - | - | 23.00 | 0.04 | 0.00 | - | 1 | 208 |
| 3.55 | 0.00 | - | - | 2 | 23.50 | - | - | - | - | - |
| 3.20 | 0.00 | - | 6 | 11 | 24.00 | 0.01 | 0.00 | - | 24 | 805 |
| 1.61 | 0.00 | - | 13 | 18 | 24.50 | 0.02 | 0.00 | - | 45 | 505 |
| 3.00 | +0.64 | +27.12% | 3 | 264 | 25.00 | 0.02 | -0.01 | -33.33% | 34 | 668 |
| 1.86 | 0.00 | - | 10 | 145 | 25.50 | 0.02 | -0.01 | -33.33% | 1 | 785 |
| 2.11 | +0.69 | +48.59% | 4 | 528 | 26.00 | 0.02 | -0.04 | -66.67% | 10 | 2,644 |
| 1.63 | +0.65 | +66.33% | 23 | 1,113 | 26.50 | 0.04 | -0.10 | -71.43% | 13 | 1,426 |
| 1.21 | +0.60 | +98.36% | 106 | 2,419 | 27.00 | 0.08 | -0.16 | -66.67% | 121 | 6,407 |
| 0.75 | +0.40 | +114.29% | 115 | 6,697 | 27.50 | 0.16 | -0.32 | -66.67% | 384 | 10,220 |
| 0.46 | +0.29 | +170.59% | 508 | 1,575 | 28.00 | 0.36 | -0.46 | -56.10% | 86 | 354 |
| 0.24 | +0.16 | +200.00% | 10,271 | 803 | 28.50 | 0.63 | -0.77 | -55.00% | 82 | 296 |
| 0.12 | +0.08 | +400.00% | 672 | 2,172 | 29.00 | 1.81 | 0.00 | - | 1 | 1,396 |
| 0.06 | +0.03 | +100.00% | 10 | 98 | 29.50 | 3.50 | 0.00 | - | 22 | 35 |
| 0.02 | +0.01 | +100.00% | 20 | 7,809 | 30.00 | 1.93 | -0.92 | -32.28% | 5 | 386 |
| 0.01 | -0.01 | -50.00% | 3 | 189 | 30.50 | 3.25 | 0.00 | - | 2 | 4 |
| 0.01 | -0.02 | -66.67% | 39 | 156 | 31.00 | 4.09 | 0.00 | - | 1 | 3 |
| 0.03 | 0.00 | - | 2 | 220 | 31.50 | 4.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 69 | 32.00 | 5.05 | 0.00 | - | 19 | 0 |
| 0.01 | 0.00 | - | 1 | 1,470 | 32.50 | 6.85 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 1 | 1,472 | 33.00 | 6.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 19 | 33 | 33.50 | 7.90 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | - | 33 | 34.00 | 7.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 3,744 | 35.00 | 8.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 36.00 | 9.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 37.00 | 11.05 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 40 | 248 | 37.50 | 10.70 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | - | 75 | 38.00 | 12.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 39.00 | 11.80 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 2 | 17 | 40.00 | 13.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 26 | 42.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 6 | 45.00 | - | - | - | - | - |
