Italia markets open in 11 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0724 +0,0023 (+0,21%) Bitcoin EUR
59.921,08 -2.307,77 (-3,71%) CMC Crypto 200
1.391,79 +9,22 (+0,67%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00022500 | 2024-04-24 12:56PM EDT | 22.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240426C00023500 | 2024-04-19 10:37AM EDT | 23.50 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240426C00024000 | 2024-04-10 10:49AM EDT | 24.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240426C00025000 | 2024-04-22 12:06PM EDT | 25.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LUV240426C00025500 | 2024-04-24 1:43PM EDT | 25.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240426C00026000 | 2024-04-22 1:55PM EDT | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV240426C00026500 | 2024-04-23 9:49AM EDT | 26.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240426C00027000 | 2024-04-24 3:37PM EDT | 27.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LUV240426C00027500 | 2024-04-24 3:27PM EDT | 27.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LUV240426C00028000 | 2024-04-24 3:37PM EDT | 28.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| LUV240426C00028500 | 2024-04-24 3:58PM EDT | 28.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| LUV240426C00029000 | 2024-04-24 3:58PM EDT | 29.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2,513 | 0 | 0.00% |
| LUV240426C00029500 | 2024-04-24 3:59PM EDT | 29.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 3.13% |
| LUV240426C00030000 | 2024-04-24 3:59PM EDT | 30.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,184 | 0 | 12.50% |
| LUV240426C00030500 | 2024-04-24 3:59PM EDT | 30.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 12.50% |
| LUV240426C00031000 | 2024-04-24 3:59PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,252 | 0 | 25.00% |
| LUV240426C00031500 | 2024-04-24 3:59PM EDT | 31.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 25.00% |
| LUV240426C00032000 | 2024-04-24 3:57PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 25.00% |
| LUV240426C00032500 | 2024-04-24 3:58PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
| LUV240426C00033000 | 2024-04-24 3:58PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| LUV240426C00033500 | 2024-04-24 3:59PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| LUV240426C00034000 | 2024-04-24 3:59PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| LUV240426C00035000 | 2024-04-24 2:07PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LUV240426C00036000 | 2024-04-23 9:30AM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240426C00037000 | 2024-03-26 10:00AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| LUV240426C00038000 | 2024-03-26 10:00AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LUV240426C00040000 | 2024-03-08 1:48PM EDT | 40.00 | 0.36 | 0.00 | 1.27 | 0.00 | - | 5 | 6 | 377.73% |
| LUV240426C00043000 | 2024-03-08 11:28AM EDT | 43.00 | 0.99 | 0.00 | 1.42 | 0.00 | - | 1 | 1 | 447.27% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426P00020000 | 2024-04-23 9:30AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240426P00021000 | 2024-03-25 12:52PM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 400 | 8 | 175.00% |
| LUV240426P00022000 | 2024-04-11 10:58AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LUV240426P00022500 | 2024-04-22 12:11PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240426P00023000 | 2024-04-19 11:59AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240426P00023500 | 2024-04-15 3:33PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240426P00024000 | 2024-04-23 9:30AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LUV240426P00024500 | 2024-04-24 2:52PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| LUV240426P00025000 | 2024-04-24 3:53PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 50.00% |
| LUV240426P00025500 | 2024-04-24 3:51PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LUV240426P00026000 | 2024-04-24 3:59PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| LUV240426P00026500 | 2024-04-24 3:59PM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 25.00% |
| LUV240426P00027000 | 2024-04-24 3:59PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 25.00% |
| LUV240426P00027500 | 2024-04-24 3:59PM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 917 | 0 | 25.00% |
| LUV240426P00028000 | 2024-04-24 3:59PM EDT | 28.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 12.50% |
| LUV240426P00028500 | 2024-04-24 3:59PM EDT | 28.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,082 | 0 | 12.50% |
| LUV240426P00029000 | 2024-04-24 3:59PM EDT | 29.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5,129 | 0 | 6.25% |
| LUV240426P00029500 | 2024-04-24 3:59PM EDT | 29.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| LUV240426P00030000 | 2024-04-24 3:59PM EDT | 30.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| LUV240426P00030500 | 2024-04-24 3:59PM EDT | 30.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LUV240426P00031000 | 2024-04-24 3:59PM EDT | 31.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUV240426P00031500 | 2024-04-24 3:40PM EDT | 31.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240426P00032000 | 2024-04-23 3:37PM EDT | 32.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240426P00033000 | 2024-04-12 10:02AM EDT | 33.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240426P00034000 | 2024-04-24 3:43PM EDT | 34.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240426P00036000 | 2024-03-12 9:41AM EDT | 36.00 | 6.45 | 7.85 | 8.20 | 0.00 | - | 2 | 0 | 393.16% |
| LUV240426P00038000 | 2024-04-17 10:16AM EDT | 38.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.