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 |
---|---|---|---|---|---|---|---|---|---|---|
LUV240920C00015000 | 2024-06-10 1:05PM EDT | 15.00 | 14.98 | 13.55 | 13.65 | 0.00 | - | 4 | 5 | 59.38% |
LUV240920C00017500 | 2024-06-26 10:04AM EDT | 17.50 | 10.70 | 11.15 | 11.30 | 0.00 | - | 1 | 15 | 62.79% |
LUV240920C00020000 | 2024-06-26 10:14AM EDT | 20.00 | 8.40 | 8.65 | 8.80 | 0.00 | - | 1 | 44 | 52.93% |
LUV240920C00022500 | 2024-06-26 9:38AM EDT | 22.50 | 5.55 | 6.35 | 6.45 | 0.00 | - | 1 | 329 | 44.92% |
LUV240920C00025000 | 2024-06-27 9:42AM EDT | 25.00 | 4.05 | 4.20 | 4.30 | -0.02 | -0.49% | 50 | 3,615 | 39.50% |
LUV240920C00027500 | 2024-06-27 11:30AM EDT | 27.50 | 2.35 | 2.48 | 2.57 | 0.00 | - | 1 | 6,623 | 36.84% |
LUV240920C00030000 | 2024-06-28 9:43AM EDT | 30.00 | 1.24 | 1.29 | 1.32 | -0.07 | -5.34% | 6 | 45,663 | 34.62% |
LUV240920C00032500 | 2024-06-28 9:30AM EDT | 32.50 | 0.63 | 0.57 | 0.61 | +0.01 | +1.61% | 3 | 6,756 | 33.84% |
LUV240920C00035000 | 2024-06-28 9:46AM EDT | 35.00 | 0.24 | 0.24 | 0.27 | -0.06 | -19.35% | 32 | 4,169 | 33.99% |
LUV240920C00037500 | 2024-06-26 3:37PM EDT | 37.50 | 0.14 | 0.10 | 0.13 | 0.00 | - | 8 | 561 | 35.25% |
LUV240920C00040000 | 2024-06-27 3:37PM EDT | 40.00 | 0.06 | 0.03 | 0.15 | 0.00 | - | 201 | 851 | 42.77% |
LUV240920C00042500 | 2024-06-24 12:07PM EDT | 42.50 | 0.04 | 0.02 | 0.00 | 0.00 | - | 10 | 510 | 25.00% |
LUV240920C00045000 | 2024-06-27 10:15AM EDT | 45.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 664 | 50.00% |
LUV240920C00047500 | 2024-06-07 12:26PM EDT | 47.50 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 332 | 52.15% |
LUV240920C00050000 | 2024-06-27 10:50AM EDT | 50.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 40 | 49.61% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
LUV240920P00015000 | 2024-05-30 11:46AM EDT | 15.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 200 | 108 | 64.45% |
LUV240920P00017500 | 2024-06-18 1:45PM EDT | 17.50 | 0.07 | 0.02 | 0.16 | 0.00 | - | 60 | 713 | 56.84% |
LUV240920P00020000 | 2024-06-28 9:48AM EDT | 20.00 | 0.12 | 0.05 | 0.12 | +0.03 | +33.33% | 2 | 1,596 | 45.90% |
LUV240920P00022500 | 2024-06-28 9:49AM EDT | 22.50 | 0.25 | 0.22 | 0.25 | +0.02 | +8.70% | 2 | 3,221 | 39.84% |
LUV240920P00025000 | 2024-06-27 3:02PM EDT | 25.00 | 0.59 | 0.58 | 0.63 | 0.00 | - | 73 | 16,386 | 37.11% |
LUV240920P00027500 | 2024-06-28 9:33AM EDT | 27.50 | 1.45 | 1.34 | 1.40 | +0.05 | +3.57% | 1 | 9,271 | 35.06% |
LUV240920P00030000 | 2024-06-27 2:51PM EDT | 30.00 | 2.70 | 2.62 | 2.71 | 0.00 | - | 1 | 2,854 | 33.99% |
LUV240920P00032500 | 2024-06-24 12:16PM EDT | 32.50 | 4.40 | 4.40 | 4.55 | 0.00 | - | 1 | 434 | 34.23% |
LUV240920P00035000 | 2024-06-26 12:55PM EDT | 35.00 | 6.53 | 6.55 | 6.70 | 0.00 | - | 1 | 978 | 34.23% |
LUV240920P00037500 | 2024-06-18 11:08AM EDT | 37.50 | 9.00 | 8.80 | 9.15 | 0.00 | - | 10 | 0 | 39.94% |
LUV240920P00040000 | 2024-04-24 2:22PM EDT | 40.00 | 10.55 | 11.65 | 14.85 | 0.00 | - | 1 | 0 | 90.09% |
LUV240920P00042500 | 2024-06-20 3:04PM EDT | 42.50 | 14.25 | 14.05 | 14.35 | 0.00 | - | 490 | 0 | 55.18% |
LUV240920P00045000 | 2024-06-20 3:04PM EDT | 45.00 | 16.75 | 16.50 | 16.60 | 0.00 | - | 490 | 0 | 52.15% |
LUV240920P00047500 | 2024-03-27 11:59AM EDT | 47.50 | 18.70 | 18.60 | 20.70 | 0.00 | - | 1 | 0 | 83.59% |
LUV240920P00050000 | 2024-03-28 1:58PM EDT | 50.00 | 20.58 | 22.50 | 23.20 | 0.00 | - | 1 | 0 | 108.84% |