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
59.898,93 -191,00 (-0,32%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220C00015000 | 2024-05-17 3:28PM EDT | 15.00 | 13.01 | 13.40 | 14.45 | 0.00 | - | 10 | 8 | 74.02% |
| LUV241220C00017500 | 2024-05-23 10:00AM EDT | 17.50 | 10.10 | 9.25 | 11.45 | 0.00 | - | - | 3 | 60.16% |
| LUV241220C00020000 | 2024-06-17 3:54PM EDT | 20.00 | 9.35 | 9.00 | 9.15 | 0.00 | - | 15 | 38 | 50.29% |
| LUV241220C00022500 | 2024-06-11 3:57PM EDT | 22.50 | 6.65 | 6.90 | 7.00 | 0.00 | - | 7 | 497 | 46.14% |
| LUV241220C00025000 | 2024-06-21 9:47AM EDT | 25.00 | 4.80 | 5.05 | 5.15 | +0.15 | +3.23% | 2 | 187 | 42.80% |
| LUV241220C00027500 | 2024-06-21 3:47PM EDT | 27.50 | 3.60 | 3.50 | 3.60 | -0.25 | -6.49% | 17 | 1,200 | 40.28% |
| LUV241220C00030000 | 2024-06-21 3:55PM EDT | 30.00 | 2.41 | 2.34 | 2.40 | +0.01 | +0.42% | 105 | 1,243 | 38.57% |
| LUV241220C00032500 | 2024-06-21 12:31PM EDT | 32.50 | 1.50 | 1.32 | 1.66 | -0.04 | -2.60% | 14 | 610 | 39.11% |
| LUV241220C00035000 | 2024-06-21 12:36PM EDT | 35.00 | 0.93 | 0.90 | 0.96 | -0.03 | -3.12% | 13 | 2,197 | 36.87% |
| LUV241220C00037500 | 2024-06-21 3:29PM EDT | 37.50 | 0.59 | 0.54 | 0.59 | -0.03 | -4.84% | 72 | 89 | 36.57% |
| LUV241220C00040000 | 2024-06-18 2:11PM EDT | 40.00 | 0.40 | 0.33 | 0.37 | 0.00 | - | 5 | 211 | 36.72% |
| LUV241220C00042500 | 2024-06-17 3:22PM EDT | 42.50 | 0.29 | 0.20 | 0.26 | 0.00 | - | 1 | 213 | 37.89% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220P00015000 | 2024-05-30 9:30AM EDT | 15.00 | 0.20 | 0.02 | 0.21 | 0.00 | - | 100 | 102 | 51.37% |
| LUV241220P00017500 | 2024-06-12 1:52PM EDT | 17.50 | 0.18 | 0.13 | 0.27 | 0.00 | - | 5 | 5,339 | 48.63% |
| LUV241220P00020000 | 2024-06-14 1:22PM EDT | 20.00 | 0.36 | 0.32 | 0.35 | 0.00 | - | 1 | 461 | 40.19% |
| LUV241220P00022500 | 2024-06-20 2:18PM EDT | 22.50 | 0.70 | 0.64 | 0.69 | 0.00 | - | 10 | 677 | 37.40% |
| LUV241220P00025000 | 2024-06-21 11:51AM EDT | 25.00 | 1.28 | 1.24 | 1.34 | -0.02 | -1.54% | 71 | 655 | 36.08% |
| LUV241220P00027500 | 2024-06-21 11:44AM EDT | 27.50 | 2.25 | 2.16 | 2.24 | +0.05 | +2.27% | 18 | 729 | 33.84% |
| LUV241220P00030000 | 2024-06-21 11:27AM EDT | 30.00 | 3.60 | 3.40 | 3.55 | +0.12 | +3.45% | 26 | 350 | 32.42% |
| LUV241220P00032500 | 2024-06-17 12:20PM EDT | 32.50 | 5.30 | 5.05 | 5.20 | 0.00 | - | 2 | 91 | 30.86% |
| LUV241220P00037500 | 2024-06-11 2:55PM EDT | 37.50 | 9.50 | 8.20 | 11.25 | 0.00 | - | - | 19 | 60.50% |
© 2024 Yahoo. Tutti i diritti riservati.