Italia markets open in 6 hours 30 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.248,97 +179,29 (+0,46%) EUR/USD
1,0861 0,0000 (-0,00%) Bitcoin EUR
65.900,30 +4.923,96 (+8,08%) CMC Crypto 200
1.516,96 +162,54 (+12,02%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:30.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524C00030000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | 0.00 | - | 77 | 490 | 42.97% |
| LUV240531C00030000 | 2024-05-20 2:59PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.12 | +0.01 | +12.50% | 241 | 1,165 | 33.11% |
| LUV240607C00030000 | 2024-05-20 2:44PM EDT | 2024-06-07 | 0.19 | 0.21 | 0.26 | +0.01 | +5.56% | 41 | 347 | 34.28% |
| LUV240614C00030000 | 2024-05-20 2:47PM EDT | 2024-06-14 | 0.32 | 0.33 | 0.38 | +0.03 | +10.34% | 108 | 162 | 34.28% |
| LUV240621C00030000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.44 | +0.06 | +17.65% | 216 | 26,376 | 32.52% |
| LUV240628C00030000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 0.50 | 0.50 | 0.54 | +0.06 | +13.64% | 21 | 1,128 | 32.62% |
| LUV240719C00030000 | 2024-05-20 3:37PM EDT | 2024-07-19 | 0.81 | 0.80 | 0.84 | +0.08 | +10.96% | 9,539 | 500 | 33.59% |
| LUV240920C00030000 | 2024-05-20 3:53PM EDT | 2024-09-20 | 1.50 | 1.54 | 1.59 | +0.05 | +3.45% | 137 | 44,108 | 35.43% |
| LUV241220C00030000 | 2024-05-20 2:22PM EDT | 2024-12-20 | 2.29 | 2.35 | 2.43 | -0.01 | -0.43% | 26 | 760 | 36.69% |
| LUV250117C00030000 | 2024-05-20 3:55PM EDT | 2025-01-17 | 2.51 | 2.52 | 2.59 | +0.07 | +2.87% | 12 | 6,913 | 36.26% |
| LUV250321C00030000 | 2024-05-13 10:27AM EDT | 2025-03-21 | 3.10 | 2.94 | 3.10 | 0.00 | - | 69 | 360 | 37.26% |
| LUV260116C00030000 | 2024-05-20 2:33PM EDT | 2026-01-16 | 4.05 | 4.30 | 4.65 | -0.35 | -7.95% | 391 | 1,689 | 37.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524P00030000 | 2024-05-16 11:44AM EDT | 2024-05-24 | 2.06 | 1.47 | 2.06 | 0.00 | - | 6 | 100 | 72.66% |
| LUV240531P00030000 | 2024-05-17 1:37PM EDT | 2024-05-31 | 2.15 | 1.31 | 1.90 | 0.00 | - | 1 | 2 | 31.25% |
| LUV240607P00030000 | 2024-05-14 12:19PM EDT | 2024-06-07 | 1.98 | 1.22 | 1.99 | 0.00 | - | 2 | 29 | 30.37% |
| LUV240621P00030000 | 2024-05-20 12:24PM EDT | 2024-06-21 | 2.35 | 2.18 | 2.27 | -0.20 | -7.84% | 1 | 6,358 | 33.59% |
| LUV240628P00030000 | 2024-05-17 11:54AM EDT | 2024-06-28 | 2.40 | 1.99 | 2.71 | 0.00 | - | 18 | 18 | 43.70% |
| LUV240920P00030000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 3.30 | 3.15 | 3.20 | -0.10 | -2.94% | 1 | 2,233 | 32.47% |
| LUV241220P00030000 | 2024-05-15 2:29PM EDT | 2024-12-20 | 4.05 | 3.65 | 3.80 | 0.00 | - | 3 | 75 | 31.69% |
| LUV250117P00030000 | 2024-05-20 3:36PM EDT | 2025-01-17 | 3.92 | 3.80 | 3.95 | -0.53 | -11.91% | 2 | 4,039 | 31.46% |
| LUV250321P00030000 | 2024-05-15 10:33AM EDT | 2025-03-21 | 4.55 | 4.10 | 4.25 | 0.00 | - | 10 | 120 | 30.96% |
| LUV260116P00030000 | 2024-05-13 2:37PM EDT | 2026-01-16 | 5.40 | 4.20 | 5.35 | 0.00 | - | 4 | 2,638 | 29.57% |
© 2024 Yahoo. Tutti i diritti riservati.