Italia markets close in 1 hour 7 minutes
FTSE MIB
35.338,38 -71,75 (-0,20%) Dow Jones
39.910,58 +41,20 (+0,10%) Nasdaq
16.701,04 +2,71 (+0,02%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,23 0,00 (0,00%) Bitcoin EUR
60.928,40 +234,61 (+0,39%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:23AM EDT. Mercato aperto.
Prezzo d'esercizio:25.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00025000 | 2024-05-16 3:40PM EDT | 2024-05-17 | 2.21 | 2.84 | 3.10 | 0.00 | - | 4 | 257 | 0.00% |
| LUV240524C00025000 | 2024-05-16 2:24PM EDT | 2024-05-24 | 3.17 | 2.19 | 3.35 | 0.00 | - | 3 | 16 | 72.27% |
| LUV240531C00025000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 2.46 | 2.98 | 3.20 | 0.00 | - | 1 | 4 | 35.55% |
| LUV240607C00025000 | 2024-05-14 10:12AM EDT | 2024-06-07 | 3.50 | 3.20 | 3.30 | 0.00 | - | 1 | 2 | 39.84% |
| LUV240621C00025000 | 2024-05-16 11:26AM EDT | 2024-06-21 | 3.25 | 3.35 | 3.40 | 0.00 | - | 57 | 4,667 | 36.72% |
| LUV240920C00025000 | 2024-05-17 9:50AM EDT | 2024-09-20 | 4.30 | 4.25 | 4.35 | +0.15 | +3.61% | 3 | 905 | 39.36% |
| LUV241220C00025000 | 2024-05-13 10:29AM EDT | 2024-12-20 | 5.10 | 4.95 | 5.05 | 0.00 | - | 20 | 148 | 39.55% |
| LUV250117C00025000 | 2024-05-16 3:23PM EDT | 2025-01-17 | 5.15 | 5.10 | 5.20 | 0.00 | - | 21 | 2,143 | 39.11% |
| LUV250321C00025000 | 2024-05-16 12:24PM EDT | 2025-03-21 | 5.55 | 5.45 | 5.60 | 0.00 | - | 2 | 227 | 39.33% |
| LUV260116C00025000 | 2024-05-16 12:18PM EDT | 2026-01-16 | 6.90 | 6.80 | 6.95 | 0.00 | - | 1 | 3,336 | 38.49% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00025000 | 2024-05-15 9:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 11 | 835 | 145.31% |
| LUV240524P00025000 | 2024-05-17 9:35AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 237 | 46.09% |
| LUV240531P00025000 | 2024-05-17 9:57AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 213 | 37.50% |
| LUV240607P00025000 | 2024-05-16 11:52AM EDT | 2024-06-07 | 0.11 | 0.09 | 0.11 | 0.00 | - | 2 | 120 | 37.31% |
| LUV240614P00025000 | 2024-05-16 12:05PM EDT | 2024-06-14 | 0.17 | 0.13 | 0.16 | 0.00 | - | 10 | 82 | 36.04% |
| LUV240621P00025000 | 2024-05-17 10:06AM EDT | 2024-06-21 | 0.23 | 0.22 | 0.25 | 0.00 | - | 14 | 8,121 | 37.31% |
| LUV240628P00025000 | 2024-05-16 12:51PM EDT | 2024-06-28 | 0.29 | 0.26 | 0.32 | 0.00 | - | 8 | 20 | 37.21% |
| LUV240920P00025000 | 2024-05-17 9:44AM EDT | 2024-09-20 | 1.01 | 0.99 | 1.05 | -0.05 | -4.72% | 15 | 10,571 | 36.77% |
| LUV241220P00025000 | 2024-05-16 2:44PM EDT | 2024-12-20 | 1.57 | 1.52 | 1.57 | 0.00 | - | 10 | 128 | 35.28% |
| LUV250117P00025000 | 2024-05-16 11:37AM EDT | 2025-01-17 | 1.72 | 1.64 | 1.71 | 0.00 | - | 40 | 9,520 | 34.99% |
| LUV250321P00025000 | 2024-05-16 12:10PM EDT | 2025-03-21 | 2.02 | 1.93 | 2.02 | 0.00 | - | 1 | 4,399 | 34.69% |
| LUV260116P00025000 | 2024-05-16 12:48PM EDT | 2026-01-16 | 3.05 | 2.91 | 3.10 | 0.00 | - | 176 | 2,556 | 33.17% |
© 2024 Yahoo. Tutti i diritti riservati.