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
60.005,57 -97,82 (-0,16%)
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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321C00015000 | 2024-06-20 11:19AM EDT | 15.00 | 13.33 | 12.35 | 14.20 | 0.00 | - | 1 | 14 | 68.16% |
| LUV250321C00017500 | 2024-06-18 10:34AM EDT | 17.50 | 11.58 | 10.95 | 12.50 | 0.00 | - | 3 | 14 | 55.57% |
| LUV250321C00020000 | 2024-06-03 9:37AM EDT | 20.00 | 8.75 | 8.35 | 9.45 | 0.00 | - | 1 | 28 | 48.07% |
| LUV250321C00022500 | 2024-06-13 2:12PM EDT | 22.50 | 7.30 | 6.25 | 9.45 | 0.00 | - | 8 | 99 | 70.75% |
| LUV250321C00025000 | 2024-06-21 2:37PM EDT | 25.00 | 5.69 | 5.55 | 5.70 | +0.14 | +2.52% | 102 | 808 | 41.46% |
| LUV250321C00027500 | 2024-06-20 1:21PM EDT | 27.50 | 4.10 | 4.10 | 4.25 | 0.00 | - | 5 | 742 | 39.75% |
| LUV250321C00030000 | 2024-06-21 2:49PM EDT | 30.00 | 3.00 | 2.84 | 3.10 | 0.00 | - | 110 | 602 | 38.65% |
| LUV250321C00032500 | 2024-06-21 3:32PM EDT | 32.50 | 2.17 | 1.93 | 2.15 | +0.11 | +5.34% | 14 | 1,851 | 37.16% |
| LUV250321C00035000 | 2024-06-21 12:02PM EDT | 35.00 | 1.40 | 1.40 | 1.47 | -0.05 | -3.45% | 1 | 1,147 | 36.28% |
| LUV250321C00037500 | 2024-06-18 1:49PM EDT | 37.50 | 1.02 | 0.93 | 1.01 | 0.00 | - | 1 | 195 | 35.96% |
| LUV250321C00040000 | 2024-06-21 1:01PM EDT | 40.00 | 0.65 | 0.61 | 0.69 | -0.37 | -36.27% | 2 | 306 | 35.79% |
| LUV250321C00042500 | 2024-06-20 9:30AM EDT | 42.50 | 0.50 | 0.38 | 0.48 | 0.00 | - | 12 | 348 | 35.89% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321P00015000 | 2024-05-31 3:02PM EDT | 15.00 | 0.25 | 0.11 | 0.40 | 0.00 | - | 10 | 17 | 54.98% |
| LUV250321P00017500 | 2024-06-20 11:49AM EDT | 17.50 | 0.30 | 0.27 | 0.34 | 0.00 | - | 344 | 969 | 41.99% |
| LUV250321P00020000 | 2024-06-18 10:03AM EDT | 20.00 | 0.60 | 0.52 | 0.61 | 0.00 | - | 1 | 409 | 38.87% |
| LUV250321P00022500 | 2024-06-11 3:47PM EDT | 22.50 | 1.12 | 0.96 | 1.05 | 0.00 | - | 15 | 12,307 | 36.28% |
| LUV250321P00025000 | 2024-06-18 9:54AM EDT | 25.00 | 1.69 | 1.66 | 1.74 | 0.00 | - | 30 | 4,399 | 34.33% |
| LUV250321P00027500 | 2024-06-14 9:57AM EDT | 27.50 | 2.87 | 2.64 | 2.70 | 0.00 | - | 10 | 279 | 32.47% |
| LUV250321P00030000 | 2024-06-20 2:55PM EDT | 30.00 | 4.05 | 3.90 | 4.05 | 0.00 | - | 4 | 171 | 31.59% |
| LUV250321P00032500 | 2024-06-20 9:50AM EDT | 32.50 | 5.55 | 5.45 | 5.65 | 0.00 | - | 37 | 39 | 30.27% |
| LUV250321P00035000 | 2024-06-20 11:34AM EDT | 35.00 | 7.40 | 6.45 | 8.25 | 0.00 | - | 4 | 30 | 37.94% |
| LUV250321P00037500 | 2024-05-08 11:10AM EDT | 37.50 | 10.70 | 10.00 | 11.15 | 0.00 | - | 117 | 50 | 48.22% |
| LUV250321P00040000 | 2024-06-13 12:54PM EDT | 40.00 | 11.80 | 11.60 | 11.80 | 0.00 | - | 46 | 102 | 24.76% |
| LUV250321P00042500 | 2024-06-11 11:38AM EDT | 42.50 | 14.00 | 12.40 | 16.00 | 0.00 | - | - | 0 | 56.08% |
© 2024 Yahoo. Tutti i diritti riservati.