Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
LUV240726C00023000 | 2024-06-17 10:18AM EDT | 23.00 | 5.50 | 5.50 | 5.85 | 0.00 | - | - | 1 | 59.38% |
LUV240726C00025000 | 2024-06-17 11:05AM EDT | 25.00 | 3.75 | 2.06 | 3.75 | 0.00 | - | 12 | 4 | 45.61% |
LUV240726C00027000 | 2024-06-18 11:49AM EDT | 27.00 | 2.38 | 1.09 | 2.89 | 0.00 | - | 1 | 5 | 66.55% |
LUV240726C00028000 | 2024-06-27 11:46AM EDT | 28.00 | 1.41 | 1.33 | 1.51 | 0.00 | - | 88 | 103 | 39.75% |
LUV240726C00029000 | 2024-06-27 3:24PM EDT | 29.00 | 1.10 | 0.98 | 1.04 | +0.05 | +4.76% | 3 | 801 | 39.84% |
LUV240726C00030000 | 2024-06-28 11:09AM EDT | 30.00 | 0.68 | 0.62 | 0.67 | -0.02 | -2.86% | 16 | 572 | 39.36% |
LUV240726C00031000 | 2024-06-28 10:45AM EDT | 31.00 | 0.46 | 0.38 | 0.43 | +0.10 | +27.78% | 7 | 474 | 39.80% |
LUV240726C00032000 | 2024-06-27 3:59PM EDT | 32.00 | 0.26 | 0.23 | 0.27 | 0.00 | - | 87 | 207 | 40.33% |
LUV240726C00033000 | 2024-06-27 1:59PM EDT | 33.00 | 0.14 | 0.14 | 0.17 | 0.00 | - | 2 | 155 | 41.02% |
LUV240726C00034000 | 2024-06-27 11:19AM EDT | 34.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 4 | 99 | 41.21% |
LUV240726C00035000 | 2024-06-27 10:27AM EDT | 35.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 10 | 140 | 47.27% |
LUV240726C00036000 | 2024-06-24 2:58PM EDT | 36.00 | 0.06 | 0.01 | 0.29 | 0.00 | - | 1 | 6 | 55.86% |
LUV240726C00038000 | 2024-06-24 10:59AM EDT | 38.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 56 | 131 | 67.38% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
LUV240726P00022000 | 2024-06-26 12:43PM EDT | 22.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 105 | 52.34% |
LUV240726P00023000 | 2024-06-28 10:26AM EDT | 23.00 | 0.07 | 0.06 | 0.11 | -0.03 | -30.00% | 1 | 17 | 50.78% |
LUV240726P00024000 | 2024-06-27 12:57PM EDT | 24.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 1 | 99 | 45.31% |
LUV240726P00025000 | 2024-06-28 10:26AM EDT | 25.00 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 2 | 148 | 41.60% |
LUV240726P00026000 | 2024-06-28 10:47AM EDT | 26.00 | 0.31 | 0.34 | 0.37 | -0.13 | -29.55% | 14 | 111 | 40.23% |
LUV240726P00027000 | 2024-06-28 11:02AM EDT | 27.00 | 0.60 | 0.60 | 0.63 | -0.07 | -10.45% | 11 | 173 | 39.40% |
LUV240726P00028000 | 2024-06-28 11:00AM EDT | 28.00 | 0.95 | 0.97 | 1.02 | -0.07 | -6.86% | 64 | 173 | 39.11% |
LUV240726P00029000 | 2024-06-27 10:50AM EDT | 29.00 | 1.65 | 1.46 | 1.64 | 0.00 | - | 9 | 23 | 42.09% |
LUV240726P00030000 | 2024-06-28 9:47AM EDT | 30.00 | 2.36 | 2.12 | 2.18 | +0.28 | +13.46% | 2 | 29 | 38.67% |
LUV240726P00032000 | 2024-06-11 3:42PM EDT | 32.00 | 4.20 | 3.70 | 4.30 | 0.00 | - | - | 16 | 61.18% |
LUV240726P00035000 | 2024-06-25 9:46AM EDT | 35.00 | 6.55 | 6.60 | 6.75 | 0.00 | - | 4 | 10 | 50.39% |