LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200619C000175002020-03-20 10:25AM EDT17.5016.9018.6020.600.00-11127.93%
LUV200619C000200002020-04-07 2:14PM EDT20.0014.3016.9018.200.00-79127.44%
LUV200619C000225002020-04-06 2:05PM EDT22.509.9014.7015.300.00-16106.06%
LUV200619C000250002020-04-09 9:34AM EDT25.0011.8612.5013.70+1.75+17.31%111105.52%
LUV200619C000275002020-04-08 1:51PM EDT27.508.8010.6011.600.00-1275698.93%
LUV200619C000300002020-04-09 2:16PM EDT30.008.829.009.20+1.82+26.00%4112490.53%
LUV200619C000325002020-04-09 10:03AM EDT32.507.407.207.40+1.72+30.28%316784.13%
LUV200619C000350002020-04-09 3:37PM EDT35.005.545.506.20+1.14+25.91%10551581.25%
LUV200619C000375002020-04-09 3:40PM EDT37.504.394.104.80+1.29+41.61%4424476.39%
LUV200619C000400002020-04-09 3:59PM EDT40.003.343.303.40+1.09+48.44%19567073.41%
LUV200619C000425002020-04-09 3:29PM EDT42.502.402.202.80+0.85+54.84%9956171.53%
LUV200619C000450002020-04-09 3:44PM EDT45.001.751.501.90+0.90+105.88%6871,11667.58%
LUV200619C000475002020-04-09 3:29PM EDT47.501.161.151.30+0.58+100.00%4229666.70%
LUV200619C000500002020-04-09 3:29PM EDT50.000.870.800.95+0.45+107.14%4091,73466.02%
LUV200619C000525002020-04-09 2:10PM EDT52.500.610.300.85+0.36+144.00%3874764.16%
LUV200619C000550002020-04-09 3:00PM EDT55.000.350.250.60+0.19+118.75%432,39764.65%
LUV200619C000575002020-04-09 2:56PM EDT57.500.200.050.45+0.07+53.85%441,05562.11%
LUV200619C000600002020-04-09 3:14PM EDT60.000.130.050.25+0.03+30.00%1131,86660.55%
LUV200619C000625002020-04-08 1:35PM EDT62.500.050.050.200.00-150162.50%
LUV200619C000650002020-04-08 12:38PM EDT65.000.050.050.300.00-1840869.92%
LUV200619C000675002020-03-27 12:56PM EDT67.500.140.000.550.00-84679.49%
LUV200619C000700002020-03-26 12:13PM EDT70.000.240.000.300.00-37674.80%
LUV200619C000750002020-03-27 2:29PM EDT75.000.040.000.500.00-12388.18%
LUV200619C000800002020-03-26 2:56PM EDT80.000.050.000.550.00-105195.80%
Ventaspara19 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200619P000175002020-04-09 10:03AM EDT17.500.410.250.55-0.09-18.00%5336114.16%
LUV200619P000200002020-04-09 2:54PM EDT20.000.700.600.75-0.10-12.50%66219110.45%
LUV200619P000225002020-04-09 2:48PM EDT22.501.000.901.05-0.15-13.04%21214104.10%
LUV200619P000250002020-04-09 3:06PM EDT25.001.331.151.45-0.17-11.33%8465896.44%
LUV200619P000275002020-04-09 3:36PM EDT27.501.831.552.30-0.17-8.50%14260094.24%
LUV200619P000300002020-04-09 3:35PM EDT30.002.472.302.55-0.32-11.47%3251,53686.47%
LUV200619P000325002020-04-09 3:29PM EDT32.503.243.003.70-0.36-10.00%4061,08284.47%
LUV200619P000350002020-04-09 3:42PM EDT35.004.403.904.40-0.70-13.73%7248577.51%
LUV200619P000375002020-04-09 3:42PM EDT37.505.405.005.70-1.10-16.92%8584674.37%
LUV200619P000400002020-04-09 2:55PM EDT40.007.326.307.20-0.84-10.29%1662,63071.39%
LUV200619P000425002020-04-09 10:58AM EDT42.508.638.108.40-1.07-11.03%197066.92%
LUV200619P000450002020-04-09 12:39PM EDT45.0010.199.9010.40-1.76-14.73%252,79566.14%
LUV200619P000475002020-04-07 1:09PM EDT47.5012.8611.8012.60-1.29-9.12%72,63765.58%
LUV200619P000500002020-04-09 9:49AM EDT50.0014.6414.1014.60-1.39-8.67%12,16364.70%
LUV200619P000525002020-04-06 9:41AM EDT52.5022.5816.2016.800.00-476160.89%
LUV200619P000550002020-04-07 12:53PM EDT55.0020.8018.0019.600.00-242658.50%
LUV200619P000575002020-03-19 11:46AM EDT57.5024.8020.6021.600.00-547350.00%
LUV200619P000600002020-03-23 12:24PM EDT60.0027.4023.1024.400.00-310364.94%
LUV200619P000625002020-04-01 12:48PM EDT62.5030.3024.6027.600.00-37157.42%
LUV200619P000650002019-11-20 4:54PM EDT65.009.509.8010.900.00-10400.00%
LUV200619P000675002020-04-02 3:57PM EDT67.5035.9029.4033.100.00-2176.47%
LUV200619P000700002020-03-26 12:52PM EDT70.0031.5031.4035.900.00-1272.46%
LUV200619P000800002020-04-06 1:32PM EDT80.0049.2041.3046.000.00-9884.18%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines