LUV - Southwest Airlines Co.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200403C000250002020-03-27 2:41PM EDT25.0012.500.000.000.00-3023010.00%
LUV200403C000270002020-03-26 1:17PM EDT27.0016.200.000.000.00--20.00%
LUV200403C000280002020-03-24 2:34PM EDT28.0013.800.000.000.00-340.00%
LUV200403C000290002020-03-24 6:17PM EDT29.009.700.000.000.00-4110.00%
LUV200403C000300002020-03-23 9:55AM EDT30.007.850.000.000.00-580.00%
LUV200403C000310002020-03-25 9:52AM EDT31.009.200.000.000.00-150.00%
LUV200403C000320002020-03-27 11:50AM EDT32.006.720.000.000.00-2920.00%
LUV200403C000330002020-03-27 3:48PM EDT33.004.800.000.000.00-16910.00%
LUV200403C000340002020-03-27 1:04PM EDT34.003.990.000.000.00-4210.00%
LUV200403C000350002020-03-27 1:11PM EDT35.003.300.000.000.00-11273.13%
LUV200403C000360002020-03-27 3:25PM EDT36.002.650.000.000.00-146212.50%
LUV200403C000365002020-03-27 3:58PM EDT36.502.500.000.000.00-2812.50%
LUV200403C000370002020-03-27 3:54PM EDT37.002.090.000.000.00-325412.50%
LUV200403C000375002020-03-27 3:59PM EDT37.501.930.000.000.00-23112012.50%
LUV200403C000380002020-03-27 3:59PM EDT38.001.700.000.000.00-30924725.00%
LUV200403C000390002020-03-27 3:51PM EDT39.001.260.000.000.00-4417725.00%
LUV200403C000400002020-03-27 3:54PM EDT40.001.010.000.000.00-26041025.00%
LUV200403C000410002020-03-27 3:28PM EDT41.000.730.000.000.00-5619525.00%
LUV200403C000420002020-03-27 3:58PM EDT42.000.500.000.000.00-14420650.00%
LUV200403C000430002020-03-27 3:46PM EDT43.000.450.000.000.00-349750.00%
LUV200403C000435002020-03-27 2:27PM EDT43.500.430.000.000.00-217350.00%
LUV200403C000440002020-03-27 1:46PM EDT44.000.550.000.000.00-438350.00%
LUV200403C000450002020-03-27 3:15PM EDT45.000.260.000.000.00-10627850.00%
LUV200403C000460002020-03-27 3:31PM EDT46.000.200.000.000.00-416850.00%
LUV200403C000465002020-03-27 3:49PM EDT46.500.150.000.000.00-175250.00%
LUV200403C000470002020-03-27 3:13PM EDT47.000.200.000.000.00-16917850.00%
LUV200403C000475002020-03-27 2:55PM EDT47.500.100.000.000.00-135750.00%
LUV200403C000480002020-03-27 3:05PM EDT48.000.080.000.000.00-698450.00%
LUV200403C000485002020-03-27 1:38PM EDT48.500.100.000.000.00-123950.00%
LUV200403C000490002020-03-27 12:58PM EDT49.000.140.000.000.00-111650.00%
LUV200403C000500002020-03-27 2:34PM EDT50.000.050.000.000.00-5814150.00%
LUV200403C000515002020-03-25 12:10PM EDT51.500.250.000.000.00-53950.00%
LUV200403C000520002020-03-27 12:53PM EDT52.000.020.000.000.00-101550.00%
LUV200403C000525002020-03-25 12:18PM EDT52.500.170.000.000.00-11450.00%
LUV200403C000530002020-03-25 3:44PM EDT53.000.150.000.000.00-12250.00%
LUV200403C000535002020-03-03 11:12PM EDT53.500.250.000.000.00-2750.00%
LUV200403C000540002020-03-26 11:29AM EDT54.000.080.000.000.00-17050.00%
LUV200403C000545002020-03-09 9:59AM EDT54.500.050.050.000.00-23162.50%
LUV200403C000550002020-03-25 11:27AM EDT55.000.250.000.000.00-31950.00%
LUV200403C000555002020-03-27 4:09AM EDT55.502.800.050.350.00--0231.64%
LUV200403C000560002020-03-25 2:37PM EDT56.000.140.000.000.00-33750.00%
LUV200403C000565002020-03-02 1:11AM EDT56.500.420.000.000.00--250.00%
LUV200403C000570002020-02-27 4:14PM EDT57.000.430.001.500.00-5453324.61%
LUV200403C000575002020-03-05 10:30AM EDT57.500.050.000.000.00--550.00%
LUV200403C000580002020-03-27 4:09AM EDT58.000.070.100.000.00--0199.22%
LUV200403C000585002020-03-06 3:17PM EDT58.500.300.000.000.00-13750.00%
LUV200403C000590002020-03-18 2:44PM EDT59.000.110.000.000.00-26950.00%
LUV200403C000595002020-03-06 4:49PM EDT59.500.100.050.600.00-13283.20%
LUV200403C000600002020-03-27 4:09AM EDT60.000.280.000.250.00-29240.63%
LUV200403C000610002020-03-23 11:27AM EDT61.000.730.000.000.00-1150.00%
LUV200403C000620002020-03-02 1:11AM EDT62.000.010.000.000.00--1550.00%
LUV200403C000625002020-03-10 2:18PM EDT62.500.130.100.000.00--1222.66%
LUV200403C000630002020-03-20 5:51PM EDT63.000.150.000.000.00--150.00%
Ventaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200403P000200002020-03-27 3:58PM EDT20.000.100.000.000.00-7924350.00%
LUV200403P000250002020-03-27 3:55PM EDT25.000.280.000.000.00-30158950.00%
LUV200403P000260002020-03-27 1:59PM EDT26.000.490.000.000.00-186950.00%
LUV200403P000270002020-03-27 3:17PM EDT27.000.430.000.000.00-194150.00%
LUV200403P000280002020-03-27 2:42PM EDT28.000.450.000.000.00-11613550.00%
LUV200403P000290002020-03-27 3:33PM EDT29.000.580.000.000.00-609050.00%
LUV200403P000300002020-03-27 3:48PM EDT30.000.700.000.000.00-19456925.00%
LUV200403P000310002020-03-27 3:54PM EDT31.000.950.000.000.00-7621125.00%
LUV200403P000320002020-03-27 3:59PM EDT32.001.100.000.000.00-16555525.00%
LUV200403P000330002020-03-27 3:50PM EDT33.001.300.000.000.00-6812212.50%
LUV200403P000340002020-03-27 3:47PM EDT34.001.700.000.000.00-1322426.25%
LUV200403P000350002020-03-27 3:54PM EDT35.001.950.000.000.00-1183710.00%
LUV200403P000360002020-03-27 3:56PM EDT36.002.550.000.000.00-1632030.00%
LUV200403P000365002020-03-27 1:24PM EDT36.502.350.000.000.00-15960.00%
LUV200403P000370002020-03-27 3:51PM EDT37.002.850.000.000.00-401350.00%
LUV200403P000375002020-03-27 3:56PM EDT37.503.100.000.000.00-2900.00%
LUV200403P000380002020-03-27 3:33PM EDT38.003.200.000.000.00-11700.00%
LUV200403P000390002020-03-27 3:03PM EDT39.003.610.000.000.00-763360.00%
LUV200403P000400002020-03-27 3:50PM EDT40.004.800.000.000.00-7500.00%
LUV200403P000410002020-03-27 3:14PM EDT41.005.000.000.000.00-172440.00%
LUV200403P000420002020-03-27 3:07PM EDT42.005.600.000.000.00-1042000.00%
LUV200403P000430002020-03-27 12:34PM EDT43.006.700.000.000.00-21960.00%
LUV200403P000435002020-03-26 9:50AM EDT43.505.300.000.000.00-10790.00%
LUV200403P000440002020-03-27 12:46PM EDT44.006.880.000.000.00-9530.00%
LUV200403P000450002020-03-27 11:36AM EDT45.007.400.000.000.00-8930.00%
LUV200403P000460002020-03-27 11:15AM EDT46.008.000.000.000.00-6890.00%
LUV200403P000465002020-03-06 2:59PM EDT46.5014.650.000.000.00-200.00%
LUV200403P000470002020-03-27 1:42PM EDT47.009.100.000.000.00-2230.00%
LUV200403P000475002020-03-09 1:59PM EDT47.5011.540.000.000.00-1980.00%
LUV200403P000480002020-03-09 12:13AM EDT48.009.800.000.000.00--160.00%
LUV200403P000485002020-03-02 1:11AM EDT48.507.600.000.000.00-13120.00%
LUV200403P000490002020-03-19 3:49PM EDT49.0017.800.000.000.00-180.00%
LUV200403P000500002020-03-12 3:47PM EDT50.0011.390.000.000.00--30.00%
LUV200403P000515002020-03-18 12:51PM EDT51.5018.500.000.000.00-200.00%
LUV200403P000520002020-03-13 3:09PM EDT52.0020.890.000.000.00-7180.00%
LUV200403P000525002020-03-16 3:14PM EDT52.5015.690.000.000.00-630.00%
LUV200403P000530002020-03-25 1:43PM EDT53.0012.000.000.000.00-200.00%
LUV200403P000535002020-03-23 11:27AM EDT53.5021.520.000.000.00-1850.00%
LUV200403P000540002020-02-21 11:59AM EDT54.005.1020.4024.600.00-386499.32%
LUV200403P000545002020-03-05 11:42AM EDT54.5012.8016.6018.60-5.48-29.98%5980.00%
LUV200403P000550002020-03-16 12:25PM EDT55.0017.4517.2017.800.00-10100.00%
LUV200403P000555002020-03-09 12:27PM EDT55.5011.870.000.000.00-1110.00%
LUV200403P000560002020-03-09 12:27PM EDT56.0012.320.000.000.00--00.00%
LUV200403P000565002020-02-24 12:29PM EDT56.503.400.000.000.00-100.00%
LUV200403P000575002020-03-20 11:08AM EDT57.5024.900.000.000.00-500.00%
LUV200403P000580002020-02-18 1:04AM EDT58.007.7026.6028.100.00--0595.51%
LUV200403P000610002020-03-16 12:02AM EDT61.0024.000.000.000.00---0.00%
LUV200403P000655002020-03-09 6:14PM EDT65.5021.900.000.000.00--10.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines