Deutsche Märkte öffnen in 2 Stunden 41 Minuten
Nikkei 225
38.140,74 -88,37 (-0,23%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.709,93 +88,05 (+0,16%) CMC Crypto 200
1.259,85 -52,78 (-4,02%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00027500 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.35 | 0.33 | 0.36 | +0.19 | +118.75% | 671 | 6,504 | 33.30% |
| LUV240524C00027500 | 2024-05-10 3:17PM EDT | 2024-05-24 | 0.52 | 0.54 | 0.60 | 0.00 | - | 35 | 45 | 33.69% |
| LUV240621C00027500 | 2024-05-06 10:27AM EDT | 2024-06-21 | 1.07 | 1.05 | 1.09 | +0.37 | +52.86% | 910 | 13,623 | 31.98% |
| LUV240920C00027500 | 2024-05-06 10:22AM EDT | 2024-09-20 | 2.28 | 2.29 | 2.34 | +0.55 | +31.79% | 1,163 | 3,105 | 36.82% |
| LUV241220C00027500 | 2024-05-06 10:18AM EDT | 2024-12-20 | 2.89 | 3.10 | 3.25 | +0.24 | +9.06% | 10 | 464 | 39.04% |
| LUV250117C00027500 | 2024-05-03 3:54PM EDT | 2025-01-17 | 3.30 | 3.30 | 3.40 | +0.65 | +24.53% | 451 | 2,673 | 38.45% |
| LUV250321C00027500 | 2024-05-03 2:46PM EDT | 2025-03-21 | 3.73 | 3.65 | 3.85 | +0.68 | +22.30% | 11 | 331 | 38.88% |
| LUV260116C00027500 | 2024-05-02 2:55PM EDT | 2026-01-16 | 5.35 | 5.15 | 5.40 | +0.60 | +12.63% | 3 | 1,468 | 38.94% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00027500 | 2024-05-06 9:42AM EDT | 2024-05-17 | 0.48 | 0.45 | 0.48 | -0.97 | -66.90% | 284 | 10,015 | 31.64% |
| LUV240524P00027500 | 2024-05-07 11:30AM EDT | 2024-05-24 | 0.65 | 0.63 | 0.68 | -0.29 | -30.85% | 1 | 37 | 30.66% |
| LUV240621P00027500 | 2024-05-06 10:18AM EDT | 2024-06-21 | 1.18 | 1.17 | 1.19 | -0.72 | -37.89% | 374 | 12,538 | 30.91% |
| LUV240920P00027500 | 2024-05-06 10:18AM EDT | 2024-09-20 | 2.26 | 2.23 | 2.29 | -0.55 | -19.57% | 129 | 5,803 | 33.91% |
| LUV241220P00027500 | 2024-05-03 11:40AM EDT | 2024-12-20 | 2.86 | 1.81 | 2.93 | -0.54 | -15.88% | 4 | 234 | 33.62% |
| LUV250117P00027500 | 2024-05-02 10:26AM EDT | 2025-01-17 | 3.05 | 2.97 | 3.10 | -0.45 | -12.86% | 20 | 5,653 | 33.57% |
| LUV250321P00027500 | 2024-05-03 2:46PM EDT | 2025-03-21 | 3.40 | 3.30 | 3.40 | -0.35 | -9.33% | 10 | 221 | 33.00% |
| LUV260116P00027500 | 2024-05-06 9:43AM EDT | 2026-01-16 | 4.51 | 4.40 | 4.65 | -0.32 | -6.63% | 4 | 534 | 32.52% |
