Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.171,22 +1.892,26 (+3,30%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:25.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00025000 | 2024-05-03 12:07PM EDT | 2024-05-10 | 1.30 | 1.09 | 1.37 | -0.01 | -0.76% | 1 | 21 | 45.12% |
| LUV240517C00025000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.43 | 1.00 | 1.50 | +0.20 | +16.26% | 13 | 181 | 39.84% |
| LUV240531C00025000 | 2024-05-01 10:51AM EDT | 2024-05-31 | 1.48 | 1.08 | 1.81 | 0.00 | - | 1 | 3 | 40.53% |
| LUV240607C00025000 | 2024-04-26 11:49AM EDT | 2024-06-07 | 2.60 | 1.70 | 1.95 | 0.00 | - | 1 | 1 | 41.02% |
| LUV240621C00025000 | 2024-05-03 2:02PM EDT | 2024-06-21 | 1.96 | 1.72 | 2.34 | -0.10 | -4.85% | 44 | 4,765 | 45.61% |
| LUV240920C00025000 | 2024-05-03 11:07AM EDT | 2024-09-20 | 3.00 | 2.84 | 2.96 | -0.07 | -2.28% | 81 | 857 | 37.11% |
| LUV241220C00025000 | 2024-05-01 9:53AM EDT | 2024-12-20 | 3.55 | 2.93 | 3.75 | 0.00 | - | 1 | 136 | 38.87% |
| LUV250117C00025000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 3.85 | 3.80 | 3.90 | +0.20 | +5.48% | 374 | 2,212 | 38.48% |
| LUV250321C00025000 | 2024-05-03 1:14PM EDT | 2025-03-21 | 4.15 | 3.95 | 4.30 | -0.10 | -2.35% | 2 | 227 | 38.78% |
| LUV260116C00025000 | 2024-05-03 1:18PM EDT | 2026-01-16 | 5.62 | 5.50 | 5.70 | -0.13 | -2.26% | 34 | 3,239 | 38.70% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00025000 | 2024-05-03 3:22PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.09 | 0.00 | - | 432 | 362 | 31.84% |
| LUV240517P00025000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.20 | 0.00 | - | 74 | 702 | 30.57% |
| LUV240524P00025000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 0.28 | 0.27 | 0.30 | -0.09 | -24.32% | 13 | 100 | 30.08% |
| LUV240531P00025000 | 2024-05-03 3:21PM EDT | 2024-05-31 | 0.36 | 0.35 | 0.39 | +0.01 | +2.86% | 17 | 259 | 29.88% |
| LUV240607P00025000 | 2024-05-03 1:11PM EDT | 2024-06-07 | 0.48 | 0.46 | 0.50 | -0.03 | -5.88% | 9 | 45 | 30.66% |
| LUV240621P00025000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.70 | 0.00 | - | 54 | 7,621 | 31.79% |
| LUV240920P00025000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 1.57 | 1.54 | 1.58 | +0.11 | +7.53% | 11 | 6,349 | 33.40% |
| LUV241220P00025000 | 2024-05-03 2:43PM EDT | 2024-12-20 | 2.08 | 2.07 | 2.16 | +0.01 | +0.48% | 36 | 87 | 33.33% |
| LUV250117P00025000 | 2024-05-03 2:56PM EDT | 2025-01-17 | 2.23 | 2.21 | 2.30 | -0.02 | -0.89% | 14 | 9,385 | 33.15% |
| LUV250321P00025000 | 2024-05-03 9:34AM EDT | 2025-03-21 | 2.53 | 2.49 | 2.78 | -0.12 | -4.53% | 10 | 4,317 | 34.85% |
| LUV260116P00025000 | 2024-05-03 1:40PM EDT | 2026-01-16 | 3.60 | 3.55 | 3.65 | 0.00 | - | 20 | 2,414 | 31.76% |
© 2024 Yahoo. Tutti i diritti riservati.