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
60.213,29 +150,74 (+0,25%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240712C00025000 | 2024-06-14 2:27PM EDT | 25.00 | 3.25 | 2.90 | 3.60 | 0.00 | - | 5 | 6 | 51.17% |
| LUV240712C00026000 | 2024-06-13 9:30AM EDT | 26.00 | 2.65 | 2.46 | 2.68 | 0.00 | - | 2 | 13 | 44.53% |
| LUV240712C00027000 | 2024-06-21 9:47AM EDT | 27.00 | 1.53 | 1.57 | 1.98 | -0.26 | -14.53% | 13 | 34 | 45.61% |
| LUV240712C00028000 | 2024-06-21 1:11PM EDT | 28.00 | 1.15 | 0.96 | 1.19 | +0.08 | +7.48% | 17 | 614 | 37.99% |
| LUV240712C00029000 | 2024-06-21 3:54PM EDT | 29.00 | 0.64 | 0.60 | 0.64 | -0.01 | -1.54% | 171 | 417 | 34.57% |
| LUV240712C00030000 | 2024-06-21 3:24PM EDT | 30.00 | 0.33 | 0.30 | 0.34 | -0.01 | -2.94% | 95 | 228 | 34.57% |
| LUV240712C00031000 | 2024-06-21 3:54PM EDT | 31.00 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 9 | 406 | 35.55% |
| LUV240712C00032000 | 2024-06-20 11:05AM EDT | 32.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 10 | 239 | 37.31% |
| LUV240712C00033000 | 2024-06-20 3:46PM EDT | 33.00 | 0.09 | 0.02 | 0.07 | 0.00 | - | 2 | 655 | 40.82% |
| LUV240712C00034000 | 2024-06-18 3:55PM EDT | 34.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 200 | 14 | 57.81% |
| LUV240712C00035000 | 2024-06-11 9:30AM EDT | 35.00 | 0.12 | 0.01 | 0.40 | 0.00 | - | - | 3 | 66.99% |
| LUV240712C00036000 | 2024-06-11 9:30AM EDT | 36.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 5 | 65.43% |
| LUV240712C00037000 | 2024-06-11 3:24PM EDT | 37.00 | 0.05 | 0.01 | 0.95 | 0.00 | - | - | 2 | 99.80% |
| LUV240712C00038000 | 2024-06-11 2:50PM EDT | 38.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 99.12% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240712P00022000 | 2024-06-03 1:38PM EDT | 22.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 53.91% |
| LUV240712P00023000 | 2024-06-21 2:45PM EDT | 23.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 9 | 24 | 49.22% |
| LUV240712P00024000 | 2024-06-21 3:39PM EDT | 24.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2 | 112 | 44.14% |
| LUV240712P00025000 | 2024-06-20 3:37PM EDT | 25.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 1 | 79 | 39.65% |
| LUV240712P00026000 | 2024-06-20 2:56PM EDT | 26.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 12 | 226 | 35.35% |
| LUV240712P00027000 | 2024-06-21 2:45PM EDT | 27.00 | 0.32 | 0.30 | 0.34 | -0.09 | -21.95% | 15 | 10,899 | 33.01% |
| LUV240712P00028000 | 2024-06-21 3:58PM EDT | 28.00 | 0.63 | 0.63 | 0.67 | -0.17 | -21.25% | 8 | 152 | 31.84% |
| LUV240712P00029000 | 2024-06-21 2:55PM EDT | 29.00 | 1.15 | 0.96 | 1.31 | +0.11 | +10.58% | 41 | 62 | 35.74% |
| LUV240712P00030000 | 2024-06-11 11:05AM EDT | 30.00 | 1.97 | 1.64 | 1.93 | 0.00 | - | - | 4 | 32.23% |
| LUV240712P00031000 | 2024-06-10 2:04PM EDT | 31.00 | 1.95 | 2.49 | 2.79 | 0.00 | - | - | 21 | 33.59% |
| LUV240712P00032000 | 2024-06-17 2:50PM EDT | 32.00 | 3.50 | 3.60 | 5.15 | 0.00 | - | 50 | 52 | 73.44% |
| LUV240712P00034000 | 2024-06-11 2:59PM EDT | 34.00 | 5.90 | 5.55 | 6.55 | 0.00 | - | - | 0 | 74.12% |
| LUV240712P00038000 | 2024-06-11 9:35AM EDT | 38.00 | 9.03 | 8.90 | 10.50 | 0.00 | - | - | 0 | 66.80% |
© 2024 Yahoo. Tutti i diritti riservati.