Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.365,48 -507,73 (-0,81%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116C00012500 | 2024-05-30 10:11AM EDT | 12.50 | 13.58 | 12.50 | 15.05 | 0.00 | - | 1 | 102 | 51.61% |
| LUV260116C00015000 | 2024-05-29 10:23AM EDT | 15.00 | 11.13 | 11.80 | 12.75 | 0.00 | - | 5 | 81 | 44.92% |
| LUV260116C00017500 | 2024-05-29 9:56AM EDT | 17.50 | 9.10 | 9.00 | 12.80 | 0.00 | - | 1 | 80 | 66.53% |
| LUV260116C00020000 | 2024-05-30 3:38PM EDT | 20.00 | 8.15 | 8.40 | 9.05 | 0.00 | - | 3 | 1,174 | 41.72% |
| LUV260116C00022500 | 2024-05-30 3:02PM EDT | 22.50 | 6.65 | 6.80 | 8.45 | 0.00 | - | 4 | 484 | 48.90% |
| LUV260116C00025000 | 2024-05-31 2:54PM EDT | 25.00 | 5.85 | 4.70 | 6.05 | +0.45 | +8.33% | 14 | 3,471 | 38.86% |
| LUV260116C00027500 | 2024-05-31 9:30AM EDT | 27.50 | 4.45 | 4.55 | 4.90 | +0.15 | +3.49% | 7 | 1,746 | 38.11% |
| LUV260116C00030000 | 2024-05-31 3:18PM EDT | 30.00 | 3.60 | 3.30 | 3.90 | +0.20 | +5.88% | 1 | 1,852 | 37.21% |
| LUV260116C00032500 | 2024-05-30 11:31AM EDT | 32.50 | 2.67 | 2.75 | 3.05 | +0.22 | +8.98% | 4 | 1,179 | 36.26% |
| LUV260116C00035000 | 2024-05-31 2:25PM EDT | 35.00 | 2.14 | 2.14 | 2.53 | +0.26 | +13.83% | 1 | 3,872 | 36.77% |
| LUV260116C00037500 | 2024-05-31 3:59PM EDT | 37.50 | 1.72 | 1.56 | 1.82 | +0.22 | +14.67% | 839 | 755 | 34.84% |
| LUV260116C00040000 | 2024-05-31 3:47PM EDT | 40.00 | 1.29 | 0.80 | 1.40 | +0.14 | +12.17% | 192 | 827 | 34.38% |
| LUV260116C00042500 | 2024-05-31 2:53PM EDT | 42.50 | 0.96 | 0.78 | 1.16 | +0.24 | +33.33% | 91 | 1,179 | 34.86% |
| LUV260116C00045000 | 2024-05-31 2:25PM EDT | 45.00 | 0.73 | 0.58 | 1.00 | +0.08 | +12.31% | 2 | 824 | 35.69% |
| LUV260116C00047500 | 2024-05-24 1:40PM EDT | 47.50 | 0.50 | 0.40 | 0.81 | 0.00 | - | 5 | 83 | 35.77% |
| LUV260116C00050000 | 2024-05-30 9:40AM EDT | 50.00 | 0.45 | 0.43 | 0.52 | +0.10 | +28.57% | 7 | 434 | 33.79% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116P00012500 | 2024-05-29 3:17PM EDT | 12.50 | 0.43 | 0.05 | 0.48 | 0.00 | - | 1 | 141 | 46.14% |
| LUV260116P00015000 | 2024-05-24 3:35PM EDT | 15.00 | 0.65 | 0.49 | 0.72 | 0.00 | - | 301 | 999 | 41.60% |
| LUV260116P00017500 | 2024-05-30 3:16PM EDT | 17.50 | 1.16 | 0.64 | 1.11 | 0.00 | - | 1 | 1,230 | 38.53% |
| LUV260116P00020000 | 2024-05-31 3:01PM EDT | 20.00 | 1.62 | 0.00 | 1.69 | -0.04 | -2.41% | 2 | 318 | 36.35% |
| LUV260116P00022500 | 2024-05-30 12:51PM EDT | 22.50 | 2.53 | 2.13 | 2.44 | 0.00 | - | 20 | 4,516 | 34.30% |
| LUV260116P00025000 | 2024-05-31 12:36PM EDT | 25.00 | 3.57 | 3.15 | 3.40 | -0.26 | -6.79% | 8 | 2,559 | 32.51% |
| LUV260116P00027500 | 2024-05-28 12:02PM EDT | 27.50 | 4.35 | 4.00 | 4.95 | 0.00 | - | 97 | 621 | 33.61% |
| LUV260116P00030000 | 2024-05-23 10:36AM EDT | 30.00 | 5.55 | 4.95 | 6.20 | 0.00 | - | 3 | 2,645 | 30.95% |
| LUV260116P00032500 | 2024-05-23 9:50AM EDT | 32.50 | 7.10 | 6.75 | 9.50 | 0.00 | - | 112 | 1,174 | 42.13% |
| LUV260116P00035000 | 2024-05-29 9:33AM EDT | 35.00 | 10.85 | 8.85 | 10.10 | 0.00 | - | 1 | 443 | 32.17% |
| LUV260116P00037500 | 2024-04-29 12:11PM EDT | 37.50 | 11.43 | 11.40 | 12.45 | 0.00 | - | 6 | 13 | 34.64% |
| LUV260116P00040000 | 2024-05-28 2:06PM EDT | 40.00 | 13.61 | 13.30 | 14.10 | 0.00 | - | 2 | 27 | 29.91% |
| LUV260116P00042500 | 2024-04-08 12:18PM EDT | 42.50 | 14.00 | 14.55 | 16.70 | 0.00 | - | 8 | 11 | 33.70% |
| LUV260116P00045000 | 2024-02-13 11:51AM EDT | 45.00 | 14.30 | 16.60 | 17.35 | 0.00 | - | 1 | 6 | 0.00% |
| LUV260116P00050000 | 2024-05-13 11:40AM EDT | 50.00 | 21.95 | 20.50 | 23.75 | 0.00 | - | 1 | 1 | 34.96% |
© 2024 Yahoo. Tutti i diritti riservati.