Deutsche Märkte schließen in 4 Stunden 28 Minuten
DAX
17.985,43 +88,93 (+0,50%) Euro Stoxx 50
4.918,83 +28,22 (+0,58%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.307,00 -2,60 (-0,11%) EUR/USD
1,0747 +0,0020 (+0,18%) Bitcoin EUR
54.961,91 +1.129,53 (+2,10%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:30.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503C00030000 | 2024-04-30 10:19AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 50.00% |
| LUV240510C00030000 | 2024-05-02 11:01AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 25.00% |
| LUV240517C00030000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 7,853 | 12.50% |
| LUV240524C00030000 | 2024-05-02 12:27PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 12.50% |
| LUV240531C00030000 | 2024-05-02 3:05PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 123 | 540 | 12.50% |
| LUV240607C00030000 | 2024-05-02 10:25AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 141 | 12.50% |
| LUV240621C00030000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 190 | 15,393 | 6.25% |
| LUV240920C00030000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,397 | 7,936 | 6.25% |
| LUV241220C00030000 | 2024-05-02 2:50PM EDT | 2024-12-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 57 | 622 | 3.13% |
| LUV250117C00030000 | 2024-05-02 1:38PM EDT | 2025-01-17 | 1.81 | 0.00 | 0.00 | 0.00 | - | 141 | 6,784 | 3.13% |
| LUV250321C00030000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 204 | 3.13% |
| LUV260116C00030000 | 2024-05-02 3:43PM EDT | 2026-01-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 40 | 1,674 | 3.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503P00030000 | 2024-04-30 12:06PM EDT | 2024-05-03 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240510P00030000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LUV240517P00030000 | 2024-05-02 2:44PM EDT | 2024-05-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 405 | 388 | 0.00% |
| LUV240524P00030000 | 2024-04-29 11:42AM EDT | 2024-05-24 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LUV240531P00030000 | 2024-04-26 12:49PM EDT | 2024-05-31 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240607P00030000 | 2024-05-02 11:29AM EDT | 2024-06-07 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| LUV240621P00030000 | 2024-05-02 1:48PM EDT | 2024-06-21 | 3.89 | 0.00 | 0.00 | 0.00 | - | 28 | 6,307 | 0.00% |
| LUV240920P00030000 | 2024-05-02 3:39PM EDT | 2024-09-20 | 4.42 | 0.00 | 0.00 | 0.00 | - | 12 | 2,197 | 0.00% |
| LUV241220P00030000 | 2024-04-30 11:56AM EDT | 2024-12-20 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| LUV250117P00030000 | 2024-05-02 11:28AM EDT | 2025-01-17 | 5.02 | 0.00 | 0.00 | 0.00 | - | 21 | 4,049 | 0.00% |
| LUV250321P00030000 | 2024-05-01 2:33PM EDT | 2025-03-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| LUV260116P00030000 | 2024-05-01 1:24PM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 2,641 | 0.00% |
