Deutsche Märkte schließen in 4 Stunden 5 Minuten
DAX
17.969,43 +72,93 (+0,41%) Euro Stoxx 50
4.916,65 +26,04 (+0,53%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.305,80 -3,80 (-0,16%) EUR/USD
1,0752 +0,0024 (+0,23%) Bitcoin EUR
55.044,85 +739,13 (+1,36%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:20.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503C00020000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LUV240517C00020000 | 2024-04-15 1:06PM EDT | 2024-05-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| LUV240531C00020000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LUV240621C00020000 | 2024-05-02 2:11PM EDT | 2024-06-21 | 6.58 | 0.00 | 0.00 | 0.00 | - | 10 | 861 | 0.00% |
| LUV240920C00020000 | 2024-04-30 2:27PM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| LUV250117C00020000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| LUV250321C00020000 | 2024-04-30 12:50PM EDT | 2025-03-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| LUV260116C00020000 | 2024-05-02 10:34AM EDT | 2026-01-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,083 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503P00020000 | 2024-04-25 2:35PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LUV240517P00020000 | 2024-05-02 12:18PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 199 | 25.00% |
| LUV240621P00020000 | 2024-05-02 10:51AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11,217 | 25.00% |
| LUV240920P00020000 | 2024-05-01 2:49PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 884 | 12.50% |
| LUV241220P00020000 | 2024-04-30 2:09PM EDT | 2024-12-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 14 | 153 | 6.25% |
| LUV250117P00020000 | 2024-05-01 12:30PM EDT | 2025-01-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,000 | 3,424 | 6.25% |
| LUV260116P00020000 | 2024-05-01 9:46AM EDT | 2026-01-16 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 6.25% |
