Deutsche Märkte schließen in 4 Stunden 57 Minuten
DAX
18.003,18 +106,68 (+0,60%) Euro Stoxx 50
4.925,00 +34,39 (+0,70%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.309,20 -0,40 (-0,02%) EUR/USD
1,0743 +0,0016 (+0,15%) Bitcoin EUR
55.234,61 +1.566,89 (+2,92%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:35.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503C00035000 | 2024-04-24 1:05PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LUV240510C00035000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LUV240517C00035000 | 2024-05-02 12:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240524C00035000 | 2024-04-22 11:59AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240531C00035000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUV240621C00035000 | 2024-05-02 2:46PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| LUV240920C00035000 | 2024-05-02 3:57PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 956 | 0 | 12.50% |
| LUV241220C00035000 | 2024-05-02 3:25PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LUV250117C00035000 | 2024-05-02 3:34PM EDT | 2025-01-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LUV250321C00035000 | 2024-05-02 3:33PM EDT | 2025-03-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LUV260116C00035000 | 2024-05-02 3:43PM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00035000 | 2024-04-30 12:06PM EDT | 2024-05-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240524P00035000 | 2024-04-30 3:56PM EDT | 2024-05-24 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV240621P00035000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LUV240920P00035000 | 2024-05-01 2:43PM EDT | 2024-09-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LUV250117P00035000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 9.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250321P00035000 | 2024-04-17 9:46AM EDT | 2025-03-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV260116P00035000 | 2024-04-26 9:50AM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
