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
59.927,46 -200,25 (-0,33%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117C00012500 | 2024-06-18 10:44AM EDT | 12.50 | 16.16 | 15.80 | 16.40 | 0.00 | - | 6 | 24 | 68.95% |
| LUV250117C00015000 | 2024-06-10 11:27AM EDT | 15.00 | 15.50 | 13.40 | 15.55 | 0.00 | - | 1 | 114 | 85.69% |
| LUV250117C00017500 | 2024-06-10 11:45AM EDT | 17.50 | 13.03 | 11.30 | 11.50 | 0.00 | - | 80 | 345 | 54.49% |
| LUV250117C00020000 | 2024-06-18 2:49PM EDT | 20.00 | 9.23 | 9.05 | 9.20 | 0.00 | - | 1 | 316 | 49.61% |
| LUV250117C00022500 | 2024-06-18 2:56PM EDT | 22.50 | 7.25 | 6.00 | 7.15 | 0.00 | - | 9 | 1,757 | 45.46% |
| LUV250117C00025000 | 2024-06-21 10:23AM EDT | 25.00 | 5.10 | 5.15 | 5.30 | -0.25 | -4.67% | 1 | 2,128 | 41.90% |
| LUV250117C00027500 | 2024-06-21 2:50PM EDT | 27.50 | 3.75 | 3.70 | 3.80 | +0.05 | +1.35% | 13 | 2,159 | 39.92% |
| LUV250117C00030000 | 2024-06-21 11:12AM EDT | 30.00 | 2.51 | 2.52 | 2.61 | 0.00 | - | 8 | 7,115 | 38.36% |
| LUV250117C00032500 | 2024-06-21 2:59PM EDT | 32.50 | 1.72 | 1.66 | 1.73 | +0.09 | +5.52% | 200 | 4,261 | 37.26% |
| LUV250117C00035000 | 2024-06-21 1:37PM EDT | 35.00 | 1.05 | 0.88 | 1.13 | 0.00 | - | 15 | 5,286 | 36.74% |
| LUV250117C00037500 | 2024-06-20 1:14PM EDT | 37.50 | 0.69 | 0.56 | 0.71 | 0.00 | - | 65 | 14,366 | 36.16% |
| LUV250117C00040000 | 2024-06-21 1:15PM EDT | 40.00 | 0.43 | 0.30 | 0.45 | -0.02 | -4.44% | 90 | 5,018 | 36.01% |
| LUV250117C00042500 | 2024-06-21 3:58PM EDT | 42.50 | 0.29 | 0.26 | 0.29 | -0.02 | -6.45% | 1 | 1,297 | 36.13% |
| LUV250117C00045000 | 2024-06-21 11:16AM EDT | 45.00 | 0.16 | 0.16 | 0.20 | -0.07 | -30.43% | 20 | 3,480 | 36.82% |
| LUV250117C00047500 | 2024-06-21 1:55PM EDT | 47.50 | 0.12 | 0.07 | 0.34 | -0.12 | -50.00% | 200 | 1,454 | 44.68% |
| LUV250117C00050000 | 2024-06-21 1:54PM EDT | 50.00 | 0.08 | 0.03 | 0.14 | -0.02 | -20.00% | 200 | 2,380 | 40.33% |
| LUV250117C00055000 | 2024-06-21 1:38PM EDT | 55.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 101 | 6,740 | 41.70% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117P00012500 | 2024-06-12 3:51PM EDT | 12.50 | 0.10 | 0.01 | 0.17 | 0.00 | - | 10 | 590 | 57.23% |
| LUV250117P00015000 | 2024-06-17 1:58PM EDT | 15.00 | 0.12 | 0.04 | 0.22 | 0.00 | - | 200 | 917 | 54.39% |
| LUV250117P00017500 | 2024-06-21 11:18AM EDT | 17.50 | 0.20 | 0.18 | 0.21 | -0.04 | -16.67% | 1 | 4,482 | 42.58% |
| LUV250117P00020000 | 2024-06-18 9:30AM EDT | 20.00 | 0.40 | 0.38 | 0.55 | 0.00 | - | 4 | 3,521 | 42.87% |
| LUV250117P00022500 | 2024-06-21 3:38PM EDT | 22.50 | 0.76 | 0.76 | 0.79 | -0.05 | -6.17% | 68 | 12,443 | 36.72% |
| LUV250117P00025000 | 2024-06-21 9:30AM EDT | 25.00 | 1.53 | 1.38 | 1.43 | +0.08 | +5.52% | 7 | 10,488 | 34.86% |
| LUV250117P00027500 | 2024-06-21 3:49PM EDT | 27.50 | 2.39 | 2.33 | 2.39 | -0.04 | -1.65% | 401 | 5,727 | 33.30% |
| LUV250117P00030000 | 2024-06-20 1:09PM EDT | 30.00 | 3.75 | 3.60 | 3.70 | 0.00 | - | 2 | 4,039 | 31.93% |
| LUV250117P00032500 | 2024-06-20 3:21PM EDT | 32.50 | 5.35 | 5.20 | 5.35 | 0.00 | - | 3 | 3,168 | 30.69% |
| LUV250117P00035000 | 2024-06-20 10:39AM EDT | 35.00 | 7.25 | 7.10 | 8.15 | 0.00 | - | 2 | 3,310 | 41.97% |
| LUV250117P00037500 | 2024-06-05 3:35PM EDT | 37.50 | 9.55 | 9.20 | 10.00 | 0.00 | - | 1 | 2,128 | 38.70% |
| LUV250117P00040000 | 2024-05-29 9:30AM EDT | 40.00 | 15.00 | 10.60 | 11.75 | 0.00 | - | 1 | 646 | 26.22% |
| LUV250117P00042500 | 2024-04-17 3:34PM EDT | 42.50 | 13.80 | 14.55 | 14.80 | 0.00 | - | 200 | 155 | 44.78% |
| LUV250117P00045000 | 2024-05-08 3:04PM EDT | 45.00 | 17.85 | 16.30 | 18.40 | 0.00 | - | 500 | 361 | 67.19% |
| LUV250117P00047500 | 2024-05-02 3:02PM EDT | 47.50 | 21.00 | 18.30 | 21.20 | 0.00 | - | 9 | 1 | 51.51% |
| LUV250117P00050000 | 2024-06-13 10:55AM EDT | 50.00 | 22.10 | 19.55 | 22.25 | 0.00 | - | 2 | 20 | 54.98% |
| LUV250117P00055000 | 2024-05-08 3:23PM EDT | 55.00 | 27.80 | 25.60 | 29.05 | 0.00 | - | 110 | 92 | 62.89% |
© 2024 Yahoo. Tutti i diritti riservati.