Mercados españoles abiertos en 7 hrs 55 min

Southwest Airlines Co. (LUV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,55-0,57 (-1,50%)
Al cierre: 4:00PM EDT

37,60 0,05 (0,13 %)
Después del cierre: 6:52PM EDT

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200925C000200002020-09-18 12:50PM EDT20.0020.5016.9517.850.00-10453.13%
LUV200925C000250002020-09-01 11:34AM EDT25.0013.3512.4512.700.00-12201.56%
LUV200925C000260002020-09-01 2:43PM EDT26.0012.0011.2012.450.00--2283.59%
LUV200925C000265002020-09-11 12:21PM EDT26.5012.8510.6011.300.00-11265.63%
LUV200925C000275002020-09-01 11:32AM EDT27.5010.309.3510.700.00--1316.99%
LUV200925C000280002020-09-11 12:00PM EDT28.0011.209.4510.350.00-823252.73%
LUV200925C000285002020-09-11 3:39PM EDT28.5010.658.259.900.00-34142.19%
LUV200925C000290002020-09-03 11:32AM EDT29.009.658.359.450.00--23229.30%
LUV200925C000295002020-09-11 3:56PM EDT29.509.607.408.950.00-23168.75%
LUV200925C000300002020-09-15 9:33AM EDT30.0010.607.158.950.00-18229.69%
LUV200925C000305002020-08-07 3:20PM EDT30.504.156.9011.350.00-77393.36%
LUV200925C000310002020-09-22 9:40AM EDT31.007.156.156.950.00-41850.00%
LUV200925C000315002020-08-27 10:55AM EDT31.507.005.706.900.00-55156.05%
LUV200925C000320002020-09-21 12:39PM EDT32.005.755.305.800.00-14550.00%
LUV200925C000325002020-09-21 11:30AM EDT32.504.554.505.550.00-1024169.53%
LUV200925C000330002020-09-18 11:41AM EDT33.004.504.355.250.00-128124.61%
LUV200925C000335002020-09-21 3:14PM EDT33.504.243.754.650.00-32098.44%
LUV200925C000340002020-09-23 11:20AM EDT34.004.283.303.75+0.28+7.00%52896.48%
LUV200925C000345002020-09-23 11:51AM EDT34.503.913.053.60-2.95-43.00%24996.09%
LUV200925C000350002020-09-22 10:11AM EDT35.004.002.442.99+1.09+37.46%29871.48%
LUV200925C000355002020-09-22 3:02PM EDT35.503.471.982.27+0.87+33.46%215167.77%
LUV200925C000360002020-09-23 3:47PM EDT36.001.781.721.81-0.28-13.59%6111156.25%
LUV200925C000365002020-09-23 10:48AM EDT36.502.090.941.70+0.51+32.28%94881.84%
LUV200925C000370002020-09-23 3:04PM EDT37.000.970.600.99-0.43-30.71%7343050.39%
LUV200925C000375002020-09-23 3:45PM EDT37.500.730.470.74-0.27-27.00%12658152.73%
LUV200925C000380002020-09-23 3:56PM EDT38.000.440.320.47-0.29-39.73%4542,37249.12%
LUV200925C000390002020-09-23 3:55PM EDT39.000.210.170.22-0.13-38.24%9501,55450.00%
LUV200925C000400002020-09-23 3:49PM EDT40.000.100.080.12-0.04-28.57%1,1522,32955.86%
LUV200925C000410002020-09-23 3:49PM EDT41.000.060.050.060.00-35591461.72%
LUV200925C000420002020-09-23 3:13PM EDT42.000.030.020.030.00-1761,68864.84%
LUV200925C000430002020-09-23 3:55PM EDT43.000.020.010.02-0.01-33.33%571,41470.31%
LUV200925C000435002020-09-22 3:16PM EDT43.500.040.000.01+0.03+300.00%947265.63%
LUV200925C000440002020-09-23 12:17PM EDT44.000.020.000.01-0.01-33.33%3662568.75%
LUV200925C000450002020-09-23 11:16AM EDT45.000.030.000.03-0.01-25.00%364589.06%
LUV200925C000460002020-09-22 1:09PM EDT46.000.010.000.050.00-866106.25%
LUV200925C000470002020-09-21 11:36AM EDT47.000.010.000.250.00-1115151.95%
LUV200925C000475002020-09-21 11:11AM EDT47.500.010.000.210.00-112152.34%
LUV200925C000480002020-09-21 12:11AM EDT48.000.040.000.300.00--5169.14%
LUV200925C000490002020-09-21 12:11AM EDT49.000.06-0.200.00--10191.02%
LUV200925C000500002020-09-22 1:08PM EDT50.000.010.000.010.00-2188118.75%
Ventaspara25 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200925P000250002020-09-17 3:05PM EDT25.000.040.000.030.00-645187.50%
LUV200925P000270002020-08-24 12:09AM EDT27.000.370.000.000.00--050.00%
LUV200925P000275002020-09-03 3:44PM EDT27.500.020.000.030.00-252148.44%
LUV200925P000280002020-09-01 11:34AM EDT28.000.100.000.030.00-12140.63%
LUV200925P000285002020-08-31 10:31AM EDT28.500.230.000.040.00-10137.50%
LUV200925P000290002020-09-11 1:18PM EDT29.000.030.000.030.00-1922125.00%
LUV200925P000295002020-09-09 9:34AM EDT29.500.120.000.030.00-270118.75%
LUV200925P000300002020-09-23 9:54AM EDT30.000.030.000.03-0.08-72.73%236110.94%
LUV200925P000305002020-09-02 11:20AM EDT30.500.210.000.030.00-188103.13%
LUV200925P000310002020-09-18 1:48PM EDT31.000.030.000.040.00-2057100.00%
LUV200925P000315002020-09-21 9:30AM EDT31.500.030.000.030.00-20123389.06%
LUV200925P000320002020-09-21 2:41PM EDT32.000.030.000.020.00-19028478.13%
LUV200925P000325002020-09-23 2:10PM EDT32.500.010.000.02-0.04-80.00%1013171.88%
LUV200925P000330002020-09-21 11:24AM EDT33.000.040.000.020.00-119064.06%
LUV200925P000335002020-09-23 2:10PM EDT33.500.010.000.01-0.03-75.00%81,17053.13%
LUV200925P000340002020-09-23 2:04PM EDT34.000.010.010.04-0.04-80.00%231559.38%
LUV200925P000345002020-09-23 1:40PM EDT34.500.030.010.05-0.04-57.14%1223653.91%
LUV200925P000350002020-09-23 3:05PM EDT35.000.040.020.08-0.06-60.00%18740551.56%
LUV200925P000355002020-09-23 2:06PM EDT35.500.060.050.11-0.07-53.85%6419453.71%
LUV200925P000360002020-09-23 3:51PM EDT36.000.140.100.16-0.05-26.32%4758750.20%
LUV200925P000365002020-09-23 3:56PM EDT36.500.240.180.25-0.02-7.69%1171,13948.05%
LUV200925P000370002020-09-23 3:35PM EDT37.000.350.170.39+0.01+2.94%6173346.48%
LUV200925P000375002020-09-23 3:49PM EDT37.500.530.480.68-0.02-3.64%29766351.95%
LUV200925P000380002020-09-23 3:55PM EDT38.000.850.660.97+0.12+16.44%23252652.93%
LUV200925P000390002020-09-23 3:05PM EDT39.001.651.481.93+0.16+10.74%5147655.86%
LUV200925P000400002020-09-23 3:04PM EDT40.002.532.432.83+0.43+20.48%3432266.80%
LUV200925P000410002020-09-23 2:46PM EDT41.003.153.154.25+0.05+1.61%446192.58%
LUV200925P000420002020-09-23 1:15PM EDT42.003.483.905.05-1.42-28.98%1526464.84%
LUV200925P000430002020-09-21 9:44AM EDT43.005.204.806.250.00-18292.19%
LUV200925P000435002020-09-21 12:11AM EDT43.504.605.606.50+1.86+67.88%2-104.69%
LUV200925P000440002020-09-21 12:11AM EDT44.004.075.656.650.00--19130.47%
LUV200925P000450002020-09-22 11:10AM EDT45.007.376.607.800.00-23166.80%
LUV200925P000460002020-09-21 12:11AM EDT46.006.007.709.150.00--6223.83%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines