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
59.932,39 -172,49 (-0,29%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250620C00017500 | 2024-06-07 12:17PM EDT | 17.50 | 11.09 | 10.65 | 12.80 | 0.00 | - | 15 | 15 | 66.31% |
| LUV250620C00020000 | 2024-06-10 11:39AM EDT | 20.00 | 11.40 | 8.70 | 10.75 | 0.00 | - | 1 | 11 | 59.72% |
| LUV250620C00022500 | 2024-06-20 12:30PM EDT | 22.50 | 7.75 | 6.75 | 7.85 | 0.00 | - | 25 | 26 | 42.99% |
| LUV250620C00025000 | 2024-06-20 9:58AM EDT | 25.00 | 6.10 | 6.05 | 6.20 | 0.00 | - | 10 | 1,362 | 40.97% |
| LUV250620C00027500 | 2024-06-21 3:26PM EDT | 27.50 | 4.83 | 4.65 | 4.85 | +0.08 | +1.68% | 14 | 62 | 39.92% |
| LUV250620C00030000 | 2024-06-21 3:26PM EDT | 30.00 | 3.64 | 3.50 | 3.70 | -0.01 | -0.27% | 74 | 197 | 38.77% |
| LUV250620C00032500 | 2024-06-21 3:29PM EDT | 32.50 | 2.70 | 2.52 | 2.72 | +0.04 | +1.50% | 18 | 41 | 37.35% |
| LUV250620C00035000 | 2024-06-21 3:32PM EDT | 35.00 | 1.97 | 1.32 | 1.98 | +0.07 | +3.68% | 16 | 40 | 36.43% |
| LUV250620C00037500 | 2024-06-12 9:57AM EDT | 37.50 | 1.40 | 1.13 | 1.42 | 0.00 | - | - | 35 | 35.69% |
| LUV250620C00040000 | 2024-06-21 3:56PM EDT | 40.00 | 1.03 | 0.82 | 1.01 | -0.06 | -5.50% | 1 | 12 | 35.16% |
| LUV250620C00042500 | 2024-06-17 11:08AM EDT | 42.50 | 0.73 | 0.50 | 0.74 | 0.00 | - | 4 | 129 | 35.11% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250620P00017500 | 2024-06-17 9:30AM EDT | 17.50 | 0.50 | 0.42 | 0.51 | +0.50 | - | - | 10 | 40.67% |
| LUV250620P00020000 | 2024-06-17 10:57AM EDT | 20.00 | 0.87 | 0.74 | 0.85 | 0.00 | - | 35 | 457 | 37.82% |
| LUV250620P00022500 | 2024-06-18 10:10AM EDT | 22.50 | 1.30 | 1.26 | 1.37 | 0.00 | - | 2 | 23 | 35.52% |
| LUV250620P00025000 | 2024-06-21 1:32PM EDT | 25.00 | 2.08 | 2.00 | 2.11 | -0.12 | -5.45% | 10 | 173 | 33.55% |
| LUV250620P00027500 | 2024-06-21 1:08PM EDT | 27.50 | 3.05 | 3.05 | 3.15 | -0.16 | -4.98% | 1 | 65 | 32.23% |
| LUV250620P00030000 | 2024-06-17 10:27AM EDT | 30.00 | 4.48 | 4.25 | 4.40 | 0.00 | - | 5 | 40 | 30.46% |
| LUV250620P00032500 | 2024-06-20 12:56PM EDT | 32.50 | 5.92 | 5.75 | 5.95 | 0.00 | - | 2 | 310 | 29.05% |
| LUV250620P00035000 | 2024-06-21 11:43AM EDT | 35.00 | 7.70 | 6.80 | 7.70 | +0.05 | +0.65% | 1 | 110 | 27.15% |
| LUV250620P00037500 | 2024-06-21 11:40AM EDT | 37.50 | 9.70 | 8.50 | 10.70 | +9.70 | - | 1 | 4 | 37.21% |
| LUV250620P00040000 | 2024-06-17 1:03PM EDT | 40.00 | 11.83 | 10.90 | 12.25 | 0.00 | - | 182 | 268 | 29.88% |
| LUV250620P00042500 | 2024-06-17 3:50PM EDT | 42.50 | 14.02 | 13.80 | 14.70 | 0.00 | - | 1 | 1 | 32.47% |
© 2024 Yahoo. Tutti i diritti riservati.