LUV - Southwest Airlines Co.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200117C000275002019-10-28 9:11AM EST27.5030.2029.7030.300.00-5301,363.28%
LUV200117C000300002020-01-03 1:29PM EST30.0024.2525.0025.400.00-22487.50%
LUV200117C000325002019-06-04 2:56PM EST32.5017.0019.4019.800.00-6310.00%
LUV200117C000350002019-11-07 1:06PM EST35.0023.5020.8021.000.00-434678.13%
LUV200117C000375002020-01-16 2:03PM EST37.5017.9017.3017.900.00-11451.56%
LUV200117C000400002020-01-13 3:43PM EST40.0014.0315.1015.300.00-8118275.00%
LUV200117C000425002019-12-11 3:24PM EST42.5011.6011.3011.700.00-900.00%
LUV200117C000450002020-01-16 3:41PM EST45.0010.3010.1010.200.00-201224184.38%
LUV200117C000460002019-12-26 12:23PM EST46.008.809.009.400.00--6167.19%
LUV200117C000475002020-01-10 11:56AM EST47.506.507.607.900.00-1177167.19%
LUV200117C000485002020-01-02 1:06PM EST48.506.006.606.800.00--4124.22%
LUV200117C000490002020-01-02 9:51AM EST49.005.705.906.300.00--23153.91%
LUV200117C000500002020-01-16 11:01AM EST50.005.305.205.300.00-291,003119.14%
LUV200117C000510002020-01-14 9:33AM EST51.003.654.204.300.00-12199.61%
LUV200117C000515002020-01-15 9:59AM EST51.503.163.603.800.00-43373.44%
LUV200117C000520002020-01-10 3:19PM EST52.002.053.103.300.00-211264.84%
LUV200117C000525002020-01-17 9:37AM EST52.502.802.602.75-0.05-1.75%11,04969.92%
LUV200117C000530002020-01-15 3:59PM EST53.002.052.102.200.00-51947.66%
LUV200117C000535002020-01-15 3:59PM EST53.501.831.651.750.00-413949.22%
LUV200117C000540002020-01-16 3:54PM EST54.001.311.151.250.00-1934538.28%
LUV200117C000545002020-01-16 1:20PM EST54.500.800.700.750.00-2634526.56%
LUV200117C000550002020-01-17 9:31AM EST55.000.400.250.35-0.05-11.11%233,21922.27%
LUV200117C000555002020-01-17 9:43AM EST55.500.150.050.15-0.02-11.76%730824.61%
LUV200117C000560002020-01-16 3:57PM EST56.000.050.000.100.00-7365932.62%
LUV200117C000565002020-01-10 1:06PM EST56.500.040.000.100.00-7210443.95%
LUV200117C000570002020-01-16 11:50AM EST57.000.030.000.100.00-39554.30%
LUV200117C000575002020-01-15 3:01PM EST57.500.030.000.050.00-31,70853.91%
LUV200117C000580002020-01-13 12:48PM EST58.000.030.000.050.00-112253.91%
LUV200117C000585002019-12-24 9:44AM EST58.500.060.000.100.00--270.31%
LUV200117C000590002019-12-23 11:28AM EST59.000.120.000.100.00--1278.13%
LUV200117C000595002019-12-26 10:26AM EST59.500.030.000.100.00--685.94%
LUV200117C000600002020-01-16 2:18PM EST60.000.050.000.050.00-64,87382.81%
LUV200117C000625002020-01-16 12:47PM EST62.500.030.000.050.00-112,592115.63%
LUV200117C000650002020-01-10 12:20PM EST65.000.010.000.050.00-203,160145.31%
LUV200117C000675002020-01-16 11:12AM EST67.500.050.000.100.00-72,801191.41%
LUV200117C000700002019-11-21 9:51AM EST70.000.030.000.050.00-2303198.44%
LUV200117C000725002019-09-12 8:51AM EST72.500.100.000.000.00-61950.00%
LUV200117C000750002020-01-16 11:14AM EST75.000.050.000.100.00-6317271.88%
LUV200117C000800002020-01-15 9:35AM EST80.000.040.000.050.00-1635290.63%
LUV200117C000850002019-11-20 9:41AM EST85.000.020.000.050.00-1693331.25%
LUV200117C000900002019-08-23 2:55PM EST90.000.030.000.050.00-9210368.75%
LUV200117C000950002019-11-20 9:40AM EST95.000.020.000.050.00-18298406.25%
Ventaspara17 de enero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200117P000275002019-08-05 9:00AM EST27.500.050.000.100.00-10590.63%
LUV200117P000300002019-09-18 11:09AM EST30.000.050.050.100.00-10117553.13%
LUV200117P000325002019-10-24 2:50PM EST32.500.030.000.050.00-51112418.75%
LUV200117P000350002019-12-06 9:30AM EST35.000.030.000.050.00-20365.63%
LUV200117P000375002020-01-02 2:56PM EST37.500.020.000.100.00-2746346.88%
LUV200117P000400002020-01-15 10:07AM EST40.000.030.000.100.00-20765295.31%
LUV200117P000425002020-01-13 2:21PM EST42.500.010.000.100.00-101,440246.88%
LUV200117P000450002020-01-06 1:30PM EST45.000.010.000.100.00-105,136199.22%
LUV200117P000475002020-01-14 9:37AM EST47.500.020.000.200.00-13,790175.00%
LUV200117P000485002020-01-03 9:32AM EST48.500.070.000.100.00-11135.16%
LUV200117P000500002020-01-16 10:13AM EST50.000.010.000.050.00-306,60396.09%
LUV200117P000505002019-12-27 10:56AM EST50.500.150.000.100.00-1199.22%
LUV200117P000510002020-01-03 9:37AM EST51.000.200.000.100.00-81490.23%
LUV200117P000515002020-01-10 10:07AM EST51.500.070.000.100.00-12281.25%
LUV200117P000520002020-01-13 11:15AM EST52.000.070.000.050.00-412162.50%
LUV200117P000525002020-01-16 11:19AM EST52.500.030.000.050.00-133,92354.69%
LUV200117P000530002020-01-15 3:36PM EST53.000.030.000.050.00-2249653.13%
LUV200117P000535002020-01-15 3:36PM EST53.500.090.000.100.00-627052.73%
LUV200117P000540002020-01-16 2:11PM EST54.000.020.000.100.00-629041.41%
LUV200117P000545002020-01-16 1:50PM EST54.500.050.000.100.00-52956729.10%
LUV200117P000550002020-01-16 2:20PM EST55.000.100.050.150.00-331,16519.53%
LUV200117P000555002020-01-15 12:30PM EST55.500.850.350.450.00-19721.68%
LUV200117P000560002020-01-16 10:36AM EST56.000.600.800.900.00-152128.52%
LUV200117P000565002020-01-14 9:59AM EST56.501.451.301.350.00--2828.91%
LUV200117P000570002020-01-13 2:45PM EST57.003.201.701.800.00-220.00%
LUV200117P000575002020-01-15 12:53PM EST57.502.752.252.350.00-179844.53%
LUV200117P000580002020-01-13 12:51PM EST58.004.152.802.900.00-13951.56%
LUV200117P000585002019-12-31 3:06PM EST58.504.603.203.400.00--175.78%
LUV200117P000590002020-01-10 11:29AM EST59.005.203.703.800.00-5110.00%
LUV200117P000600002020-01-10 9:39AM EST60.006.104.804.900.00-14279.69%
LUV200117P000625002019-12-30 2:44PM EST62.508.387.107.400.00-10136.72%
LUV200117P000650002019-12-20 11:23AM EST65.0010.609.5010.100.00-20226.56%
LUV200117P000675002019-06-07 9:57AM EST67.5016.5015.8016.100.00-112659.96%
LUV200117P000700002019-07-26 10:06AM EST70.0016.1017.2018.600.00-69657.23%
LUV200117P000725002019-06-09 11:11PM EST72.5012.6020.6020.900.00-00738.87%
LUV200117P000750002019-06-07 9:57AM EST75.0024.9321.9024.600.00-32783.01%
LUV200117P000800002019-07-05 1:13PM EST80.0027.9229.0032.100.00-411,087.70%
LUV200117P000850002019-11-19 11:01AM EST85.0027.6030.2030.500.00-00538.28%
LUV200117P000900002019-11-19 3:31PM EST90.0032.4035.2035.500.00--0589.84%
LUV200117P000950002019-11-19 2:21PM EST95.0037.4040.2040.500.00--0637.50%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines