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
60.287,30 +172,11 (+0,29%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240726C00025000 | 2024-06-17 11:05AM EDT | 25.00 | 3.75 | 2.50 | 4.85 | 0.00 | - | 12 | 4 | 88.48% |
| LUV240726C00027000 | 2024-06-18 11:49AM EDT | 27.00 | 2.38 | 2.24 | 2.60 | 0.00 | - | 1 | 5 | 54.69% |
| LUV240726C00028000 | 2024-06-21 3:54PM EDT | 28.00 | 1.72 | 1.63 | 1.74 | +0.07 | +4.24% | 4 | 15 | 45.31% |
| LUV240726C00029000 | 2024-06-21 9:55AM EDT | 29.00 | 1.06 | 0.98 | 1.23 | -0.09 | -7.83% | 1 | 345 | 43.80% |
| LUV240726C00030000 | 2024-06-21 3:54PM EDT | 30.00 | 0.81 | 0.79 | 0.85 | +0.02 | +2.53% | 26 | 466 | 43.16% |
| LUV240726C00031000 | 2024-06-21 3:18PM EDT | 31.00 | 0.55 | 0.51 | 0.57 | -0.05 | -8.33% | 24 | 278 | 42.77% |
| LUV240726C00032000 | 2024-06-21 1:15PM EDT | 32.00 | 0.34 | 0.33 | 0.38 | -0.02 | -5.56% | 2 | 37 | 42.87% |
| LUV240726C00033000 | 2024-06-21 3:34PM EDT | 33.00 | 0.23 | 0.19 | 0.25 | -0.05 | -17.86% | 3 | 50 | 43.16% |
| LUV240726C00034000 | 2024-06-20 10:06AM EDT | 34.00 | 0.18 | 0.12 | 0.17 | 0.00 | - | 60 | 83 | 43.95% |
| LUV240726C00035000 | 2024-06-20 11:42AM EDT | 35.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 106 | 111 | 45.12% |
| LUV240726C00036000 | 2024-06-21 12:34PM EDT | 36.00 | 0.07 | 0.03 | 0.11 | -0.04 | -36.36% | 1 | 4 | 48.83% |
| LUV240726C00038000 | 2024-06-14 10:06AM EDT | 38.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 74 | 75 | 59.96% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240726P00022000 | 2024-06-21 9:47AM EDT | 22.00 | 0.07 | 0.03 | 0.10 | -0.02 | -22.22% | 5 | 12 | 52.93% |
| LUV240726P00023000 | 2024-06-18 9:30AM EDT | 23.00 | 0.38 | 0.09 | 0.12 | 0.00 | - | 3 | 16 | 47.27% |
| LUV240726P00024000 | 2024-06-18 3:57PM EDT | 24.00 | 0.59 | 0.15 | 0.38 | 0.00 | - | 1 | 77 | 55.66% |
| LUV240726P00025000 | 2024-06-21 3:40PM EDT | 25.00 | 0.26 | 0.25 | 0.59 | -0.06 | -18.75% | 10 | 90 | 55.27% |
| LUV240726P00026000 | 2024-06-21 1:15PM EDT | 26.00 | 0.46 | 0.43 | 0.51 | -0.07 | -13.21% | 2 | 53 | 41.80% |
| LUV240726P00027000 | 2024-06-21 1:49PM EDT | 27.00 | 0.75 | 0.71 | 0.80 | -0.09 | -10.71% | 8 | 40 | 40.82% |
| LUV240726P00028000 | 2024-06-21 2:27PM EDT | 28.00 | 1.13 | 1.09 | 1.19 | -0.14 | -11.02% | 1 | 43 | 39.75% |
| LUV240726P00029000 | 2024-06-21 2:02PM EDT | 29.00 | 1.65 | 1.54 | 1.89 | -0.10 | -5.71% | 2 | 8 | 44.39% |
| LUV240726P00030000 | 2024-06-21 2:24PM EDT | 30.00 | 2.28 | 2.21 | 2.36 | -0.37 | -13.96% | 7 | 15 | 39.11% |
| LUV240726P00032000 | 2024-06-11 3:42PM EDT | 32.00 | 4.20 | 3.75 | 4.60 | 0.00 | - | - | 16 | 63.97% |
© 2024 Yahoo. Tutti i diritti riservati.