Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.713,73 -134,28 (-0,22%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:20.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00020000 | 2024-06-11 3:58PM EDT | 2024-06-21 | 8.05 | 7.80 | 9.60 | 0.00 | - | 1 | 915 | 215.63% |
| LUV240719C00020000 | 2024-06-12 2:13PM EDT | 2024-07-19 | 8.40 | 7.30 | 10.10 | 0.00 | - | 3 | 9 | 90.63% |
| LUV240816C00020000 | 2024-06-03 9:34AM EDT | 2024-08-16 | 7.85 | 7.20 | 10.25 | 0.00 | - | 1 | 1 | 68.46% |
| LUV240920C00020000 | 2024-06-14 9:50AM EDT | 2024-09-20 | 8.20 | 7.30 | 9.75 | -2.05 | -20.00% | 2 | 43 | 88.67% |
| LUV241220C00020000 | 2024-06-14 12:29PM EDT | 2024-12-20 | 8.90 | 7.85 | 9.50 | -0.15 | -1.66% | 1 | 33 | 58.52% |
| LUV250117C00020000 | 2024-06-10 10:25AM EDT | 2025-01-17 | 10.25 | 8.10 | 9.65 | 0.00 | - | 7 | 317 | 57.52% |
| LUV250321C00020000 | 2024-06-03 9:37AM EDT | 2025-03-21 | 8.75 | 8.35 | 9.35 | 0.00 | - | 1 | 28 | 45.36% |
| LUV250620C00020000 | 2024-06-10 11:39AM EDT | 2025-06-20 | 11.40 | 9.40 | 9.70 | 0.00 | - | 1 | 11 | 44.68% |
| LUV260116C00020000 | 2024-06-14 2:36PM EDT | 2026-01-16 | 9.85 | 9.75 | 11.05 | -0.36 | -3.53% | 5 | 935 | 50.17% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00020000 | 2024-06-11 9:47AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,970 | 106.25% |
| LUV240628P00020000 | 2024-06-10 9:52AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.52 | 0.00 | - | 200 | 300 | 138.67% |
| LUV240719P00020000 | 2024-06-13 2:28PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.39 | +0.05 | +166.67% | 1 | 101 | 79.88% |
| LUV240816P00020000 | 2024-06-14 3:30PM EDT | 2024-08-16 | 0.09 | 0.04 | 0.15 | -0.01 | -10.00% | 200 | 100 | 50.59% |
| LUV240920P00020000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 0.16 | 0.13 | 0.17 | +0.03 | +23.08% | 24 | 1,623 | 45.70% |
| LUV241220P00020000 | 2024-06-14 1:22PM EDT | 2024-12-20 | 0.36 | 0.34 | 0.42 | +0.02 | +5.88% | 1 | 460 | 41.60% |
| LUV250117P00020000 | 2024-06-14 3:39PM EDT | 2025-01-17 | 0.46 | 0.41 | 0.49 | +0.05 | +12.20% | 110 | 3,532 | 40.72% |
| LUV250321P00020000 | 2024-06-11 12:40PM EDT | 2025-03-21 | 0.61 | 0.56 | 0.60 | 0.00 | - | 50 | 410 | 38.23% |
| LUV250620P00020000 | 2024-06-13 10:02AM EDT | 2025-06-20 | 0.85 | 0.06 | 0.85 | 0.00 | - | 108 | 439 | 37.50% |
| LUV260116P00020000 | 2024-06-13 2:44PM EDT | 2026-01-16 | 1.35 | 0.95 | 1.35 | 0.00 | - | 13 | 315 | 36.06% |
© 2024 Yahoo. Tutti i diritti riservati.