Deutsche Märkte öffnen in 1 Stunde 21 Minute
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.527,03 +2.204,64 (+4,13%) CMC Crypto 200
1.282,89 +12,15 (+0,96%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503C00025000 | 2024-05-01 2:47PM EDT | 2024-05-03 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240510C00025000 | 2024-05-02 12:29PM EDT | 2024-05-10 | 1.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LUV240517C00025000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LUV240531C00025000 | 2024-05-01 10:51AM EDT | 2024-05-31 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240607C00025000 | 2024-04-26 11:49AM EDT | 2024-06-07 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621C00025000 | 2024-05-02 3:39PM EDT | 2024-06-21 | 2.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| LUV240920C00025000 | 2024-05-02 3:35PM EDT | 2024-09-20 | 3.07 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| LUV241220C00025000 | 2024-05-01 9:53AM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250117C00025000 | 2024-05-02 10:00AM EDT | 2025-01-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| LUV250321C00025000 | 2024-05-02 12:32PM EDT | 2025-03-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV260116C00025000 | 2024-05-02 1:58PM EDT | 2026-01-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503P00025000 | 2024-05-02 1:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| LUV240510P00025000 | 2024-05-02 2:33PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| LUV240517P00025000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| LUV240524P00025000 | 2024-05-02 10:30AM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LUV240531P00025000 | 2024-05-02 3:39PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| LUV240607P00025000 | 2024-05-02 12:47PM EDT | 2024-06-07 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LUV240621P00025000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 3.13% |
| LUV240920P00025000 | 2024-05-02 3:01PM EDT | 2024-09-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| LUV241220P00025000 | 2024-04-30 3:39PM EDT | 2024-12-20 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LUV250117P00025000 | 2024-04-30 3:47PM EDT | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LUV250321P00025000 | 2024-05-01 12:00PM EDT | 2025-03-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| LUV260116P00025000 | 2024-05-02 10:25AM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
