Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.221,89 +125,37 (+0,21%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628C00023000 | 2024-06-03 2:18PM EDT | 23.00 | 4.73 | 5.30 | 5.45 | 0.00 | - | 1 | 0 | 76.56% |
| LUV240628C00024000 | 2024-06-07 12:00PM EDT | 24.00 | 3.80 | 4.30 | 6.20 | 0.00 | - | 3 | 0 | 186.52% |
| LUV240628C00025000 | 2024-06-20 11:55AM EDT | 25.00 | 3.35 | 3.35 | 5.00 | 0.00 | - | 5 | 6 | 152.54% |
| LUV240628C00026000 | 2024-06-17 11:43AM EDT | 26.00 | 2.40 | 2.29 | 2.82 | 0.00 | - | 2 | 2 | 67.58% |
| LUV240628C00026500 | 2024-06-18 3:44PM EDT | 26.50 | 2.09 | 1.83 | 1.99 | 0.00 | - | 9 | 13 | 50.00% |
| LUV240628C00027000 | 2024-06-21 2:37PM EDT | 27.00 | 1.55 | 1.44 | 1.69 | +0.11 | +7.64% | 1 | 218 | 59.38% |
| LUV240628C00027500 | 2024-06-21 12:09PM EDT | 27.50 | 1.01 | 1.05 | 1.11 | +0.13 | +14.77% | 13 | 59 | 40.72% |
| LUV240628C00028000 | 2024-06-21 3:56PM EDT | 28.00 | 0.79 | 0.71 | 0.74 | +0.06 | +8.22% | 1,115 | 1,628 | 37.50% |
| LUV240628C00028500 | 2024-06-21 3:55PM EDT | 28.50 | 0.50 | 0.43 | 0.46 | 0.00 | - | 1,026 | 186 | 36.23% |
| LUV240628C00029000 | 2024-06-21 3:55PM EDT | 29.00 | 0.26 | 0.24 | 0.27 | -0.03 | -10.34% | 819 | 5,188 | 36.13% |
| LUV240628C00029500 | 2024-06-21 3:57PM EDT | 29.50 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 599 | 340 | 36.33% |
| LUV240628C00030000 | 2024-06-21 3:49PM EDT | 30.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 157 | 1,946 | 38.28% |
| LUV240628C00030500 | 2024-06-21 3:52PM EDT | 30.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 17 | 232 | 39.45% |
| LUV240628C00031000 | 2024-06-21 3:56PM EDT | 31.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 84 | 312 | 43.75% |
| LUV240628C00031500 | 2024-06-21 1:05PM EDT | 31.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 131 | 50.00% |
| LUV240628C00032000 | 2024-06-18 3:20PM EDT | 32.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 7 | 179 | 52.73% |
| LUV240628C00032500 | 2024-06-17 1:16PM EDT | 32.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 11 | 1,195 | 57.81% |
| LUV240628C00033000 | 2024-06-20 12:51PM EDT | 33.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 5 | 571 | 67.97% |
| LUV240628C00033500 | 2024-06-21 3:01PM EDT | 33.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 3 | 15 | 64.06% |
| LUV240628C00034000 | 2024-06-21 3:28PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 15 | 164 | 62.50% |
| LUV240628C00035000 | 2024-06-17 2:32PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 133 | 65.63% |
| LUV240628C00036000 | 2024-06-20 1:17PM EDT | 36.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 102 | 140.63% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628P00019000 | 2024-06-12 3:20PM EDT | 19.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 5 | 250.39% |
| LUV240628P00020000 | 2024-06-10 9:52AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 300 | 115.63% |
| LUV240628P00021000 | 2024-06-21 9:49AM EDT | 21.00 | 0.13 | 0.00 | 0.20 | +0.12 | +1,200.00% | 1 | 128 | 144.53% |
| LUV240628P00022000 | 2024-06-20 12:51PM EDT | 22.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 214 | 263 | 177.34% |
| LUV240628P00022500 | 2024-06-21 10:12AM EDT | 22.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 767 | 5 | 117.97% |
| LUV240628P00023000 | 2024-06-21 10:13AM EDT | 23.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 170 | 305 | 108.98% |
| LUV240628P00024000 | 2024-06-21 3:32PM EDT | 24.00 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 1 | 95 | 70.31% |
| LUV240628P00024500 | 2024-06-18 1:01PM EDT | 24.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 200 | 62 | 59.38% |
| LUV240628P00025000 | 2024-06-21 3:21PM EDT | 25.00 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 5 | 569 | 76.17% |
| LUV240628P00025500 | 2024-06-21 12:02PM EDT | 25.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 108 | 51.56% |
| LUV240628P00026000 | 2024-06-21 12:49PM EDT | 26.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 7 | 509 | 46.09% |
| LUV240628P00026500 | 2024-06-21 2:55PM EDT | 26.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 9 | 58 | 39.84% |
| LUV240628P00027000 | 2024-06-21 2:55PM EDT | 27.00 | 0.08 | 0.08 | 0.11 | -0.10 | -55.56% | 164 | 2,600 | 37.89% |
| LUV240628P00027500 | 2024-06-21 3:58PM EDT | 27.50 | 0.16 | 0.16 | 0.19 | -0.14 | -46.67% | 254 | 2,144 | 35.55% |
| LUV240628P00028000 | 2024-06-21 3:54PM EDT | 28.00 | 0.29 | 0.30 | 0.34 | -0.17 | -36.96% | 89 | 615 | 34.67% |
| LUV240628P00028500 | 2024-06-21 3:48PM EDT | 28.50 | 0.54 | 0.53 | 0.57 | -0.16 | -22.86% | 75 | 119 | 34.18% |
| LUV240628P00029000 | 2024-06-21 3:55PM EDT | 29.00 | 0.78 | 0.83 | 0.89 | -0.22 | -22.00% | 33 | 275 | 34.57% |
| LUV240628P00029500 | 2024-06-20 11:47AM EDT | 29.50 | 1.37 | 1.10 | 1.28 | 0.00 | - | 1 | 33 | 35.35% |
| LUV240628P00030000 | 2024-06-21 2:24PM EDT | 30.00 | 1.68 | 1.45 | 1.88 | +0.04 | +2.44% | 5 | 50 | 54.30% |
| LUV240628P00030500 | 2024-06-11 2:59PM EDT | 30.50 | 2.49 | 2.07 | 2.25 | 0.00 | - | - | 16 | 48.63% |
| LUV240628P00031000 | 2024-06-11 11:00AM EDT | 31.00 | 2.60 | 2.57 | 2.83 | 0.00 | - | - | 6 | 66.02% |
| LUV240628P00032000 | 2024-05-23 9:48AM EDT | 32.00 | 4.90 | 2.93 | 4.25 | 0.00 | - | 1 | 1 | 123.44% |
| LUV240628P00033500 | 2024-06-13 9:41AM EDT | 33.50 | 5.45 | 5.05 | 5.80 | 0.00 | - | 1 | 1 | 114.06% |
© 2024 Yahoo. Tutti i diritti riservati.