LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200710C000200002020-07-09 10:00AM EDT20.0012.150.000.000.00-160.00%
LUV200710C000250002020-07-09 2:43PM EDT25.006.550.000.000.00-140.00%
LUV200710C000260002020-07-09 12:59PM EDT26.005.950.000.000.00-3150.00%
LUV200710C000270002020-07-08 10:59AM EDT27.005.910.000.000.00-1210.00%
LUV200710C000280002020-07-08 12:35PM EDT28.004.300.000.000.00-2190.00%
LUV200710C000285002020-07-09 10:11AM EDT28.503.440.000.000.00-170.00%
LUV200710C000290002020-07-09 2:13PM EDT29.002.700.000.000.00-17190.00%
LUV200710C000295002020-07-09 3:59PM EDT29.502.160.000.000.00-7110.00%
LUV200710C000300002020-07-09 11:20AM EDT30.001.690.000.000.00-10930.00%
LUV200710C000305002020-07-09 3:59PM EDT30.501.220.000.000.00-3160.00%
LUV200710C000310002020-07-09 3:55PM EDT31.000.820.000.000.00-661020.00%
LUV200710C000315002020-07-09 3:59PM EDT31.500.500.000.000.00-5425440.00%
LUV200710C000320002020-07-09 3:59PM EDT32.000.280.000.000.00-3012776.25%
LUV200710C000325002020-07-09 3:48PM EDT32.500.170.000.000.00-50058012.50%
LUV200710C000330002020-07-09 3:58PM EDT33.000.090.000.000.00-2,7841,49425.00%
LUV200710C000335002020-07-09 3:55PM EDT33.500.060.000.000.00-34246525.00%
LUV200710C000340002020-07-09 3:58PM EDT34.000.050.000.000.00-1911,15450.00%
LUV200710C000345002020-07-09 3:57PM EDT34.500.030.000.000.00-13596950.00%
LUV200710C000350002020-07-09 3:34PM EDT35.000.030.000.000.00-1,3331,72050.00%
LUV200710C000355002020-07-09 3:51PM EDT35.500.020.000.000.00-623,36450.00%
LUV200710C000360002020-07-09 3:57PM EDT36.000.020.000.000.00-1102,53250.00%
LUV200710C000365002020-07-09 3:10PM EDT36.500.030.000.000.00-2564550.00%
LUV200710C000370002020-07-09 3:49PM EDT37.000.030.000.000.00-491,08450.00%
LUV200710C000375002020-07-09 1:30PM EDT37.500.030.000.000.00-999350.00%
LUV200710C000380002020-07-09 1:48PM EDT38.000.050.000.000.00-1872050.00%
LUV200710C000385002020-07-09 2:14PM EDT38.500.010.000.000.00-2625750.00%
LUV200710C000390002020-07-09 10:25AM EDT39.000.010.000.000.00-1948350.00%
LUV200710C000400002020-07-09 11:11AM EDT40.000.010.000.000.00-292850.00%
LUV200710C000410002020-07-09 10:53AM EDT41.000.010.000.000.00-2526650.00%
LUV200710C000415002020-07-07 1:34PM EDT41.500.010.000.000.00-114550.00%
LUV200710C000420002020-07-06 2:47PM EDT42.000.020.000.000.00-1217750.00%
LUV200710C000430002020-07-06 10:16AM EDT43.000.040.000.000.00-18650.00%
LUV200710C000440002020-07-06 10:21AM EDT44.000.010.000.000.00-415450.00%
LUV200710C000450002020-07-06 3:52PM EDT45.000.010.000.000.00-124850.00%
LUV200710C000460002020-07-02 11:25AM EDT46.000.050.000.000.00-115650.00%
LUV200710C000470002020-06-19 10:57AM EDT47.000.200.000.000.00-12150.00%
LUV200710C000480002020-06-19 10:09AM EDT48.000.150.000.000.00-215100.00%
LUV200710C000490002020-06-22 1:00PM EDT49.000.200.000.000.00-205550.00%
LUV200710C000500002020-07-09 11:49AM EDT50.000.010.000.000.00-151250.00%
LUV200710C000550002020-07-09 11:49AM EDT55.000.010.000.000.00-11250.00%
Ventaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200710P000200002020-07-08 9:44AM EDT20.000.010.000.000.00-7511250.00%
LUV200710P000250002020-07-07 3:37PM EDT25.000.010.000.000.00-1416350.00%
LUV200710P000260002020-07-06 11:06AM EDT26.000.010.000.000.00-206450.00%
LUV200710P000270002020-07-09 12:08PM EDT27.000.010.000.000.00-268050.00%
LUV200710P000280002020-07-08 11:03AM EDT28.000.020.000.000.00-136950.00%
LUV200710P000285002020-07-09 3:26PM EDT28.500.010.000.000.00-613250.00%
LUV200710P000290002020-07-09 2:47PM EDT29.000.030.000.000.00-841850.00%
LUV200710P000295002020-07-09 12:52PM EDT29.500.040.000.000.00-2617425.00%
LUV200710P000300002020-07-09 3:59PM EDT30.000.080.000.000.00-2221,25325.00%
LUV200710P000305002020-07-09 3:59PM EDT30.500.150.000.000.00-14521425.00%
LUV200710P000310002020-07-09 3:56PM EDT31.000.260.000.000.00-26273012.50%
LUV200710P000315002020-07-09 3:59PM EDT31.500.420.000.000.00-5034611.56%
LUV200710P000320002020-07-09 3:49PM EDT32.000.650.000.000.00-2528940.00%
LUV200710P000325002020-07-09 3:56PM EDT32.501.110.000.000.00-8866090.00%
LUV200710P000330002020-07-09 3:59PM EDT33.001.520.000.000.00-1189300.00%
LUV200710P000335002020-07-09 3:56PM EDT33.502.040.000.000.00-485410.00%
LUV200710P000340002020-07-09 3:58PM EDT34.002.490.000.000.00-962650.00%
LUV200710P000345002020-07-09 3:52PM EDT34.502.900.000.000.00-272240.00%
LUV200710P000350002020-07-09 3:19PM EDT35.003.600.000.000.00-1742870.00%
LUV200710P000355002020-07-08 12:21PM EDT35.503.290.000.000.00-5550.00%
LUV200710P000360002020-07-09 12:40PM EDT36.004.220.000.000.00-3970.00%
LUV200710P000365002020-07-09 3:44PM EDT36.505.020.000.000.00-21750.00%
LUV200710P000370002020-07-09 11:02AM EDT37.005.430.000.000.00-1870.00%
LUV200710P000375002020-07-09 2:41PM EDT37.506.010.000.000.00-10420.00%
LUV200710P000380002020-07-09 12:48PM EDT38.006.160.000.000.00-14760.00%
LUV200710P000385002020-07-06 2:53PM EDT38.504.500.000.000.00-2520.00%
LUV200710P000390002020-07-09 12:48PM EDT39.007.200.000.000.00-10700.00%
LUV200710P000400002020-07-09 3:07PM EDT40.008.400.000.000.00-16220.00%
LUV200710P000410002020-07-02 10:01AM EDT41.006.500.000.000.00-1120.00%
LUV200710P000415002020-07-09 12:14PM EDT41.509.400.000.000.00-130.00%
LUV200710P000420002020-07-09 12:34PM EDT42.0010.200.000.000.00-2150.00%
LUV200710P000430002020-07-02 11:00AM EDT43.009.000.000.000.00-100.00%
LUV200710P000440002020-07-08 2:28PM EDT44.0011.350.000.000.00--00.00%
LUV200710P000450002020-06-29 9:48AM EDT45.0012.500.000.000.00-1500.00%
LUV200710P000490002020-07-08 3:24PM EDT49.0015.900.000.000.00-100.00%
LUV200710P000500002020-06-16 12:54PM EDT50.0013.700.000.000.00--00.00%
LUV200710P000550002020-07-06 11:09AM EDT55.0021.350.000.000.00-100.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines