Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.979,02 -127,00 (-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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240816C00015000 | 2024-06-14 2:12PM EDT | 15.00 | 13.18 | 13.45 | 13.60 | 0.00 | - | 1 | 3 | 99.80% |
| LUV240816C00017500 | 2024-06-05 3:20PM EDT | 17.50 | 10.90 | 11.00 | 11.15 | 0.00 | - | - | 5 | 83.50% |
| LUV240816C00020000 | 2024-06-21 12:15PM EDT | 20.00 | 8.51 | 7.95 | 10.25 | -0.07 | -0.82% | 1 | 15 | 92.38% |
| LUV240816C00022500 | 2024-06-21 1:13PM EDT | 22.50 | 6.27 | 5.55 | 7.70 | +0.17 | +2.79% | 6 | 6 | 70.61% |
| LUV240816C00025000 | 2024-06-21 11:25AM EDT | 25.00 | 3.89 | 3.50 | 4.80 | -0.21 | -5.12% | 7 | 73 | 68.16% |
| LUV240816C00027500 | 2024-06-21 3:20PM EDT | 27.50 | 2.29 | 2.22 | 2.26 | +0.11 | +5.05% | 52 | 712 | 41.60% |
| LUV240816C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 1.08 | 1.05 | 1.09 | +0.07 | +6.93% | 50 | 1,997 | 39.70% |
| LUV240816C00032500 | 2024-06-21 3:40PM EDT | 32.50 | 0.46 | 0.43 | 0.45 | 0.00 | - | 79 | 762 | 38.67% |
| LUV240816C00035000 | 2024-06-21 3:41PM EDT | 35.00 | 0.20 | 0.17 | 0.20 | -0.02 | -9.09% | 31 | 1,810 | 40.14% |
| LUV240816C00037500 | 2024-06-21 10:12AM EDT | 37.50 | 0.08 | 0.06 | 0.10 | -0.03 | -27.27% | 194 | 158 | 42.58% |
| LUV240816C00040000 | 2024-06-21 2:11PM EDT | 40.00 | 0.04 | 0.01 | 0.12 | -0.07 | -63.64% | 200 | 392 | 51.76% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240816P00017500 | 2024-06-21 2:52PM EDT | 17.50 | 0.02 | 0.01 | 0.14 | -0.08 | -80.00% | 1 | 150 | 67.58% |
| LUV240816P00020000 | 2024-06-21 11:34AM EDT | 20.00 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 1 | 76 | 51.95% |
| LUV240816P00022500 | 2024-06-21 1:59PM EDT | 22.50 | 0.17 | 0.13 | 0.16 | +0.01 | +6.25% | 21 | 94 | 43.07% |
| LUV240816P00025000 | 2024-06-21 3:40PM EDT | 25.00 | 0.40 | 0.40 | 0.43 | -0.10 | -20.00% | 12 | 706 | 38.09% |
| LUV240816P00027500 | 2024-06-21 3:12PM EDT | 27.50 | 1.13 | 1.11 | 1.15 | -0.11 | -8.87% | 21 | 2,680 | 35.69% |
| LUV240816P00030000 | 2024-06-21 1:54PM EDT | 30.00 | 2.47 | 2.44 | 2.49 | -0.19 | -7.14% | 21 | 839 | 33.94% |
| LUV240816P00032500 | 2024-06-21 3:45PM EDT | 32.50 | 4.23 | 3.40 | 4.60 | +0.33 | +8.46% | 6 | 9 | 38.97% |
| LUV240816P00035000 | 2024-06-11 9:52AM EDT | 35.00 | 6.70 | 6.30 | 7.70 | 0.00 | - | 1 | 1 | 69.73% |
© 2024 Yahoo. Tutti i diritti riservati.