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 |
---|---|---|---|---|---|---|---|---|---|---|
LUV250321C00015000 | 2024-06-20 11:19AM EDT | 15.00 | 13.33 | 13.65 | 13.90 | 0.00 | - | 1 | 14 | 50.88% |
LUV250321C00017500 | 2024-06-26 1:08PM EDT | 17.50 | 11.13 | 11.20 | 11.55 | 0.00 | - | 12 | 26 | 48.78% |
LUV250321C00020000 | 2024-06-03 9:37AM EDT | 20.00 | 8.75 | 9.25 | 9.35 | 0.00 | - | 1 | 28 | 44.43% |
LUV250321C00022500 | 2024-06-27 11:03AM EDT | 22.50 | 7.15 | 7.25 | 7.40 | 0.00 | - | 5 | 90 | 42.24% |
LUV250321C00025000 | 2024-06-26 10:08AM EDT | 25.00 | 5.30 | 5.50 | 5.60 | 0.00 | - | 11 | 913 | 39.47% |
LUV250321C00027500 | 2024-06-26 3:24PM EDT | 27.50 | 4.10 | 4.00 | 4.15 | 0.00 | - | 14 | 753 | 38.14% |
LUV250321C00030000 | 2024-06-26 3:27PM EDT | 30.00 | 2.96 | 2.86 | 3.05 | 0.00 | - | 15 | 581 | 37.77% |
LUV250321C00032500 | 2024-06-26 11:31AM EDT | 32.50 | 1.97 | 1.96 | 2.09 | 0.00 | - | 14 | 1,829 | 36.28% |
LUV250321C00035000 | 2024-06-26 9:55AM EDT | 35.00 | 1.13 | 1.32 | 1.49 | 0.00 | - | 4 | 1,265 | 36.35% |
LUV250321C00037500 | 2024-06-24 3:09PM EDT | 37.50 | 1.07 | 0.87 | 0.95 | 0.00 | - | 1 | 196 | 35.03% |
LUV250321C00040000 | 2024-06-27 9:32AM EDT | 40.00 | 0.56 | 0.55 | 0.61 | 0.00 | - | 2 | 309 | 34.40% |
LUV250321C00042500 | 2024-06-26 2:32PM EDT | 42.50 | 0.42 | 0.35 | 0.40 | 0.00 | - | 1 | 352 | 34.23% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
LUV250321P00015000 | 2024-06-27 10:45AM EDT | 15.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 17 | 48.44% |
LUV250321P00017500 | 2024-06-27 10:29AM EDT | 17.50 | 0.30 | 0.26 | 0.33 | 0.00 | - | 1 | 980 | 42.38% |
LUV250321P00020000 | 2024-06-27 3:58PM EDT | 20.00 | 0.52 | 0.38 | 0.67 | 0.00 | - | 20 | 439 | 40.85% |
LUV250321P00022500 | 2024-06-11 3:47PM EDT | 22.50 | 1.12 | 0.82 | 1.02 | 0.00 | - | 15 | 12,307 | 36.55% |
LUV250321P00025000 | 2024-06-27 9:49AM EDT | 25.00 | 1.72 | 1.62 | 1.70 | 0.00 | - | 60 | 4,399 | 34.64% |
LUV250321P00027500 | 2024-06-27 2:34PM EDT | 27.50 | 2.63 | 2.54 | 2.69 | 0.00 | - | 9 | 292 | 33.25% |
LUV250321P00030000 | 2024-06-24 1:05PM EDT | 30.00 | 3.83 | 3.85 | 4.00 | 0.00 | - | 1 | 170 | 32.13% |
LUV250321P00032500 | 2024-06-20 9:50AM EDT | 32.50 | 5.55 | 5.40 | 5.50 | 0.00 | - | 37 | 39 | 29.91% |
LUV250321P00035000 | 2024-06-24 2:19PM EDT | 35.00 | 7.10 | 7.15 | 7.35 | 0.00 | - | 90 | 97 | 28.47% |
LUV250321P00037500 | 2024-06-24 10:52AM EDT | 37.50 | 9.15 | 9.25 | 9.45 | 0.00 | - | 1 | 50 | 27.37% |
LUV250321P00040000 | 2024-06-24 10:15AM EDT | 40.00 | 11.45 | 11.55 | 11.75 | 0.00 | - | 14 | 116 | 27.20% |
LUV250321P00042500 | 2024-06-25 11:47AM EDT | 42.50 | 13.85 | 14.05 | 15.00 | 0.00 | - | 58 | 0 | 44.68% |