LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de octubre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV191025C000485002019-09-18 1:29PM EDT48.507.806.006.200.00--1114.06%
LUV191025C000500002019-10-11 9:35AM EDT50.004.804.604.800.00-22898.24%
LUV191025C000515002019-10-18 2:47PM EDT51.502.803.203.50-0.70-20.00%-382.76%
LUV191025C000520002019-10-18 3:16PM EDT52.002.422.903.00-0.58-19.33%152378.96%
LUV191025C000525002019-10-15 2:53PM EDT52.502.642.502.650.00-513175.59%
LUV191025C000530002019-10-18 3:25PM EDT53.001.662.152.25-0.33-16.58%58271.68%
LUV191025C000535002019-10-18 3:50PM EDT53.501.351.801.90-0.10-6.90%58367.97%
LUV191025C000540002019-10-18 3:59PM EDT54.001.081.501.60-0.16-12.90%2418965.43%
LUV191025C000545002019-10-18 3:56PM EDT54.500.851.251.35-0.24-22.02%827663.87%
LUV191025C000550002019-10-18 3:55PM EDT55.000.671.001.10-0.18-21.18%7125061.43%
LUV191025C000555002019-10-18 3:02PM EDT55.500.640.800.85-0.24-27.27%115758.89%
LUV191025C000560002019-10-18 3:59PM EDT56.000.400.600.70-0.21-34.43%1123157.32%
LUV191025C000565002019-10-18 3:59PM EDT56.500.300.450.55-0.05-14.29%126855.76%
LUV191025C000570002019-10-18 3:12PM EDT57.000.250.350.45-0.08-24.24%711755.66%
LUV191025C000575002019-10-11 11:15AM EDT57.500.200.250.350.00-311654.49%
LUV191025C000580002019-10-18 3:32PM EDT58.000.150.200.25-0.02-11.76%39753.71%
LUV191025C000585002019-10-18 12:55PM EDT58.500.150.100.20-0.05-25.00%205151.66%
LUV191025C000590002019-10-07 3:33PM EDT59.000.150.100.150.00-103352.93%
LUV191025C000600002019-09-24 9:31AM EDT60.000.100.050.150.00-104356.64%
LUV191025C000605002019-09-17 12:33PM EDT60.500.500.050.150.00--1059.96%
LUV191025C000610002019-09-17 10:30AM EDT61.000.420.000.150.00--259.38%
Ventaspara25 de octubre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV191025P000450002019-10-18 12:30PM EDT45.000.050.050.15-0.25-83.33%-1180.66%
LUV191025P000455002019-09-27 2:43PM EDT45.500.100.000.150.00-5572.27%
LUV191025P000460002019-10-08 2:18PM EDT46.000.180.000.150.00-1036068.36%
LUV191025P000470002019-10-03 3:46PM EDT47.000.400.050.150.00-22063.67%
LUV191025P000475002019-10-18 3:39PM EDT47.500.100.050.15-0.20-66.67%-2259.57%
LUV191025P000485002019-10-18 3:32PM EDT48.500.200.100.15-0.15-42.86%101353.91%
LUV191025P000490002019-10-15 10:26AM EDT49.000.220.100.200.00-106251.95%
LUV191025P000495002019-10-08 11:46AM EDT49.500.550.150.250.00--1351.37%
LUV191025P000500002019-10-18 3:32PM EDT50.000.250.200.25-0.05-16.67%5020550.00%
LUV191025P000505002019-10-18 2:52PM EDT50.500.350.250.300.00-12247.85%
LUV191025P000510002019-10-18 3:37PM EDT51.000.400.300.40-0.05-11.11%310347.66%
LUV191025P000515002019-10-18 3:45PM EDT51.500.550.350.450.00-25530544.24%
LUV191025P000520002019-10-18 3:59PM EDT52.000.730.450.55+0.08+12.31%110142.29%
LUV191025P000525002019-10-18 3:39PM EDT52.500.810.550.65-0.02-2.41%1111439.45%
LUV191025P000530002019-10-18 2:47PM EDT53.000.950.700.80-0.05-5.00%516437.55%
LUV191025P000535002019-10-18 2:25PM EDT53.501.050.850.95-0.12-10.26%415834.38%
LUV191025P000540002019-10-18 3:39PM EDT54.001.411.051.20+0.01+0.71%213033.35%
LUV191025P000545002019-10-18 2:43PM EDT54.501.601.301.40+0.08+5.26%812128.52%
LUV191025P000550002019-10-18 3:32PM EDT55.001.961.551.65-1.81-48.01%801122.07%
LUV191025P000555002019-10-18 3:49PM EDT55.502.451.801.95-1.73-41.39%130.00%
LUV191025P000560002019-10-18 3:18PM EDT56.002.702.152.25-1.40-34.15%1160.00%
LUV191025P000565002019-10-07 10:34AM EDT56.503.902.502.600.00-50500.00%
LUV191025P000570002019-09-25 3:38PM EDT57.002.912.853.000.00--30.00%
LUV191025P000580002019-09-16 12:03AM EDT58.003.814.004.300.00--10.00%
LUV191025P000615002019-09-19 10:26AM EDT61.506.306.907.200.00-110.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines