Italia markets close in 3 hours 54 minutes
FTSE MIB
34.207,88 -88,43 (-0,26%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,03 +0,40 (+0,48%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503C00019000 | 2024-04-25 2:31PM EDT | 19.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LUV240503C00019500 | 2024-04-25 2:31PM EDT | 19.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LUV240503C00020000 | 2024-04-25 3:36PM EDT | 20.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LUV240503C00020500 | 2024-04-25 3:36PM EDT | 20.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| LUV240503C00021000 | 2024-04-26 3:42PM EDT | 21.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LUV240503C00022000 | 2024-04-24 1:04PM EDT | 22.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| LUV240503C00023000 | 2024-04-25 2:04PM EDT | 23.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| LUV240503C00024000 | 2024-04-26 1:49PM EDT | 24.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| LUV240503C00025000 | 2024-04-29 3:00PM EDT | 25.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 13 | 198 | 0.00% |
| LUV240503C00025500 | 2024-04-29 1:42PM EDT | 25.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 0.00% |
| LUV240503C00026000 | 2024-04-29 3:37PM EDT | 26.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 43 | 220 | 0.00% |
| LUV240503C00026500 | 2024-04-29 3:54PM EDT | 26.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 237 | 271 | 0.00% |
| LUV240503C00027000 | 2024-04-29 3:56PM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 641 | 882 | 1.56% |
| LUV240503C00027500 | 2024-04-29 3:45PM EDT | 27.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 349 | 832 | 6.25% |
| LUV240503C00028000 | 2024-04-29 3:52PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 347 | 433 | 12.50% |
| LUV240503C00028500 | 2024-04-29 3:54PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 189 | 12.50% |
| LUV240503C00029000 | 2024-04-29 10:37AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 922 | 25.00% |
| LUV240503C00029500 | 2024-04-29 3:41PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 187 | 25.00% |
| LUV240503C00030000 | 2024-04-29 1:38PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 405 | 25.00% |
| LUV240503C00030500 | 2024-04-26 3:43PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 102 | 25.00% |
| LUV240503C00031000 | 2024-04-29 2:03PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 428 | 25.00% |
| LUV240503C00031500 | 2024-04-25 9:46AM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 73 | 50.00% |
| LUV240503C00032000 | 2024-04-29 1:57PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 1,768 | 50.00% |
| LUV240503C00032500 | 2024-04-29 9:30AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| LUV240503C00033000 | 2024-04-26 12:30PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 240 | 50.00% |
| LUV240503C00033500 | 2024-04-23 9:30AM EDT | 33.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 50.00% |
| LUV240503C00034000 | 2024-04-25 9:56AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 242 | 50.00% |
| LUV240503C00034500 | 2024-04-22 10:24AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LUV240503C00035000 | 2024-04-24 1:05PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 365 | 50.00% |
| LUV240503C00036000 | 2024-04-22 3:16PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 245 | 582 | 50.00% |
| LUV240503C00037000 | 2024-04-02 2:38PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 149 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503P00020000 | 2024-04-25 2:35PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LUV240503P00021000 | 2024-04-26 11:11AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 50.00% |
| LUV240503P00022000 | 2024-04-17 1:30PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 285 | 50.00% |
| LUV240503P00022500 | 2024-04-16 12:29PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LUV240503P00023000 | 2024-04-15 2:31PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 50.00% |
| LUV240503P00023500 | 2024-04-18 12:24PM EDT | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 57 | 25.00% |
| LUV240503P00024000 | 2024-04-29 1:38PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
| LUV240503P00024500 | 2024-04-29 1:47PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 25.00% |
| LUV240503P00025000 | 2024-04-29 3:22PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 391 | 1,056 | 25.00% |
| LUV240503P00025500 | 2024-04-29 3:54PM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 563 | 2,813 | 12.50% |
| LUV240503P00026000 | 2024-04-29 3:52PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 942 | 594 | 12.50% |
| LUV240503P00026500 | 2024-04-29 3:58PM EDT | 26.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 445 | 536 | 3.13% |
| LUV240503P00027000 | 2024-04-29 3:57PM EDT | 27.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 641 | 1,411 | 0.00% |
| LUV240503P00027500 | 2024-04-29 3:22PM EDT | 27.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 59 | 339 | 0.00% |
| LUV240503P00028000 | 2024-04-29 3:47PM EDT | 28.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 106 | 483 | 0.00% |
| LUV240503P00028500 | 2024-04-29 3:52PM EDT | 28.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| LUV240503P00029000 | 2024-04-29 3:28PM EDT | 29.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 16 | 120 | 0.00% |
| LUV240503P00029500 | 2024-04-26 3:44PM EDT | 29.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| LUV240503P00030000 | 2024-04-26 3:33PM EDT | 30.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 148 | 78 | 0.00% |
| LUV240503P00030500 | 2024-04-25 10:31AM EDT | 30.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| LUV240503P00031000 | 2024-04-29 11:14AM EDT | 31.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 12 | 5 | 0.00% |
| LUV240503P00031500 | 2024-04-23 12:18PM EDT | 31.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LUV240503P00032000 | 2024-04-29 3:48PM EDT | 32.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 18 | 1 | 0.00% |
| LUV240503P00032500 | 2024-04-25 10:31AM EDT | 32.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240503P00033000 | 2024-04-25 10:31AM EDT | 33.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV240503P00033500 | 2024-04-25 10:31AM EDT | 33.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240503P00034000 | 2024-04-02 10:16AM EDT | 34.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LUV240503P00035500 | 2024-04-29 9:52AM EDT | 35.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240503P00039000 | 2024-04-25 11:13AM EDT | 39.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240503P00040000 | 2024-04-22 9:42AM EDT | 40.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.