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
60.267,26 +155,11 (+0,26%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240705C00021000 | 2024-06-04 9:50AM EDT | 21.00 | 7.08 | 7.00 | 7.50 | 0.00 | - | 5 | 5 | 105.66% |
| LUV240705C00023000 | 2024-06-10 9:59AM EDT | 23.00 | 7.00 | 4.40 | 6.50 | 0.00 | - | 1 | 0 | 71.48% |
| LUV240705C00024000 | 2024-06-10 9:30AM EDT | 24.00 | 5.55 | 4.35 | 5.50 | 0.00 | - | 3 | 0 | 104.30% |
| LUV240705C00025000 | 2024-06-07 10:59AM EDT | 25.00 | 2.67 | 2.94 | 4.45 | 0.00 | - | 7 | 0 | 71.29% |
| LUV240705C00026000 | 2024-06-20 3:38PM EDT | 26.00 | 2.40 | 2.34 | 2.73 | 0.00 | - | 1 | 26 | 58.59% |
| LUV240705C00027000 | 2024-06-21 11:17AM EDT | 27.00 | 1.52 | 1.48 | 1.84 | -0.14 | -8.43% | 1 | 46 | 48.93% |
| LUV240705C00028000 | 2024-06-21 1:32PM EDT | 28.00 | 0.89 | 0.68 | 0.98 | +0.02 | +2.30% | 35 | 288 | 37.11% |
| LUV240705C00029000 | 2024-06-21 1:40PM EDT | 29.00 | 0.42 | 0.41 | 0.45 | -0.03 | -6.67% | 12 | 9,043 | 33.59% |
| LUV240705C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 67 | 1,067 | 33.59% |
| LUV240705C00031000 | 2024-06-21 3:29PM EDT | 31.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 10 | 149 | 35.94% |
| LUV240705C00032000 | 2024-06-21 2:39PM EDT | 32.00 | 0.04 | 0.01 | 0.08 | -0.03 | -42.86% | 211 | 348 | 43.75% |
| LUV240705C00033000 | 2024-06-21 10:02AM EDT | 33.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 6 | 177 | 47.27% |
| LUV240705C00034000 | 2024-06-10 12:36PM EDT | 34.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | 5 | 155 | 89.65% |
| LUV240705C00035000 | 2024-06-18 1:04PM EDT | 35.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 200 | 269 | 98.83% |
| LUV240705C00038000 | 2024-06-10 10:08AM EDT | 38.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 123.05% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240705P00021000 | 2024-05-30 11:32AM EDT | 21.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 136.33% |
| LUV240705P00022000 | 2024-06-12 2:50PM EDT | 22.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 3 | 15 | 90.63% |
| LUV240705P00023000 | 2024-06-18 3:54PM EDT | 23.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 200 | 123 | 76.56% |
| LUV240705P00024000 | 2024-06-20 12:32PM EDT | 24.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 8 | 64 | 89.94% |
| LUV240705P00025000 | 2024-06-18 3:19PM EDT | 25.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 4 | 177 | 45.31% |
| LUV240705P00026000 | 2024-06-21 12:16PM EDT | 26.00 | 0.09 | 0.05 | 0.08 | -0.03 | -25.00% | 102 | 191 | 35.16% |
| LUV240705P00027000 | 2024-06-21 3:39PM EDT | 27.00 | 0.16 | 0.17 | 0.20 | -0.13 | -44.83% | 203 | 607 | 32.23% |
| LUV240705P00028000 | 2024-06-21 3:22PM EDT | 28.00 | 0.43 | 0.45 | 0.68 | -0.17 | -28.33% | 17 | 80 | 39.94% |
| LUV240705P00029000 | 2024-06-21 2:26PM EDT | 29.00 | 0.98 | 0.97 | 1.23 | -0.27 | -21.60% | 31 | 74 | 40.43% |
| LUV240705P00030000 | 2024-06-21 2:00PM EDT | 30.00 | 1.78 | 1.72 | 1.84 | -0.32 | -15.24% | 12 | 419 | 34.28% |
| LUV240705P00032000 | 2024-06-12 10:42AM EDT | 32.00 | 3.60 | 2.92 | 3.70 | 0.00 | - | - | 1 | 41.02% |
| LUV240705P00038000 | 2024-06-10 12:05PM EDT | 38.00 | 8.05 | 9.55 | 10.45 | 0.00 | - | - | 0 | 121.68% |
© 2024 Yahoo. Tutti i diritti riservati.