Deutsche Märkte öffnen in 3 Stunden 7 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.699,25 +2.158,25 (+4,03%) CMC Crypto 200
1.286,67 +15,93 (+1,25%) 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:29.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503C00029000 | 2024-05-02 1:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,280 | 81.25% |
| LUV240510C00029000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 1,188 | 47.07% |
| LUV240517C00029000 | 2024-05-02 2:51PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 43 | 1,705 | 33.20% |
| LUV240524C00029000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 0.10 | 0.11 | 0.12 | +0.02 | +25.00% | 7 | 287 | 31.64% |
| LUV240531C00029000 | 2024-05-02 3:47PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.18 | +0.06 | +54.55% | 13 | 202 | 31.25% |
| LUV240607C00029000 | 2024-05-02 1:57PM EDT | 2024-06-07 | 0.24 | 0.23 | 0.82 | +0.07 | +41.18% | 53 | 44 | 52.83% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503P00029000 | 2024-05-02 9:41AM EDT | 2024-05-03 | 3.30 | 1.83 | 2.72 | +0.10 | +3.12% | 400 | 0 | 152.34% |
| LUV240510P00029000 | 2024-04-30 1:40PM EDT | 2024-05-10 | 2.81 | 1.61 | 2.89 | 0.00 | - | 7 | 18 | 71.29% |
| LUV240517P00029000 | 2024-04-30 11:03AM EDT | 2024-05-17 | 2.72 | 2.11 | 2.67 | 0.00 | - | 2 | 1,406 | 34.38% |
| LUV240524P00029000 | 2024-05-02 1:05PM EDT | 2024-05-24 | 2.77 | 2.25 | 2.85 | -0.20 | -6.73% | 1 | 64 | 40.72% |
| LUV240531P00029000 | 2024-05-01 9:52AM EDT | 2024-05-31 | 2.97 | 1.55 | 4.80 | 0.00 | - | 1 | 44 | 107.91% |
| LUV240607P00029000 | 2024-04-26 3:08PM EDT | 2024-06-07 | 2.04 | 1.58 | 3.55 | 0.00 | - | 11 | 56 | 57.52% |
