LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200717C000150002020-06-22 6:46PM EDT15.0018.4018.1021.100.00-30312.30%
LUV200717C000175002020-06-22 6:46PM EDT17.5016.1215.9019.200.00-15315.63%
LUV200717C000200002020-06-29 1:53PM EDT20.0014.5514.4514.60-0.49-3.26%21,222208.20%
LUV200717C000225002020-07-01 1:49PM EDT22.5011.3911.9512.100.00-1267170.31%
LUV200717C000240002020-06-29 2:41PM EDT24.0010.799.7010.450.00-93141.21%
LUV200717C000250002020-07-02 12:06PM EDT25.009.519.459.60+0.51+5.67%1843135.74%
LUV200717C000275002020-07-02 3:52PM EDT27.506.927.057.20+0.32+4.85%3705111.13%
LUV200717C000280002020-07-02 2:49PM EDT28.006.526.406.75+1.87+40.22%22100.98%
LUV200717C000290002020-06-29 3:30PM EDT29.006.405.655.800.00-1897.95%
LUV200717C000300002020-07-02 2:27PM EDT30.004.614.754.90-0.09-1.91%51,95690.14%
LUV200717C000305002020-06-29 2:16PM EDT30.504.804.354.450.00-11887.11%
LUV200717C000310002020-07-01 12:10PM EDT31.004.003.904.050.00-21183.69%
LUV200717C000315002020-07-01 3:35PM EDT31.503.303.553.650.00-14482.13%
LUV200717C000320002020-07-02 2:16PM EDT32.002.962.993.10+0.06+2.07%1613871.97%
LUV200717C000325002020-07-02 3:58PM EDT32.502.462.512.72-0.25-9.23%211,33167.14%
LUV200717C000330002020-07-02 3:40PM EDT33.002.182.312.37-0.10-4.39%5240768.21%
LUV200717C000335002020-07-02 3:39PM EDT33.501.932.172.23-0.01-0.52%3029773.63%
LUV200717C000340002020-07-02 3:53PM EDT34.001.601.881.94-0.15-8.57%12754472.17%
LUV200717C000345002020-07-02 3:56PM EDT34.501.381.491.69-0.14-9.21%14435468.70%
LUV200717C000350002020-07-02 3:51PM EDT35.001.161.271.31-0.14-10.77%4069,87265.14%
LUV200717C000355002020-07-02 3:56PM EDT35.500.971.041.12-0.18-15.65%713664.16%
LUV200717C000360002020-07-02 3:57PM EDT36.000.811.001.06-0.15-15.62%9536068.95%
LUV200717C000365002020-07-02 3:20PM EDT36.500.660.850.89-0.23-25.84%15116268.46%
LUV200717C000370002020-07-02 3:21PM EDT37.000.640.630.68-0.07-9.86%2292064.55%
LUV200717C000375002020-07-02 3:38PM EDT37.500.540.610.64-0.09-14.29%2994,06768.46%
LUV200717C000380002020-07-02 2:58PM EDT38.000.460.510.54-0.09-16.36%6938668.36%
LUV200717C000385002020-07-02 2:15PM EDT38.500.400.430.46-0.06-13.04%56368.75%
LUV200717C000390002020-07-02 2:50PM EDT39.000.330.360.38-0.08-19.51%1827068.65%
LUV200717C000395002020-07-02 2:00PM EDT39.500.300.310.32-0.05-14.29%49969.14%
LUV200717C000400002020-07-02 3:39PM EDT40.000.210.250.26-0.09-30.00%2248,35968.75%
LUV200717C000405002020-07-01 12:21PM EDT40.500.300.210.220.00-11869.14%
LUV200717C000410002020-07-02 10:52AM EDT41.000.180.180.17-0.07-28.00%24469.14%
LUV200717C000415002020-06-29 12:50PM EDT41.500.420.140.140.00-262668.75%
LUV200717C000420002020-07-02 3:54PM EDT42.000.100.130.24-0.11-52.38%325076.56%
LUV200717C000425002020-07-02 1:39PM EDT42.500.110.090.11-0.07-38.89%853,38969.92%
LUV200717C000430002020-06-30 12:22PM EDT43.000.200.090.090.00-1571.29%
LUV200717C000440002020-07-01 9:52AM EDT44.000.150.000.080.00-31266.80%
LUV200717C000450002020-07-02 3:56PM EDT45.000.050.050.06-0.06-54.55%2323,23075.39%
LUV200717C000475002020-07-02 2:04PM EDT47.500.040.000.10-0.06-60.00%51,50985.94%
LUV200717C000500002020-07-02 12:57PM EDT50.000.050.000.050.00-183,67988.28%
LUV200717C000550002020-07-01 12:25PM EDT55.000.020.000.010.00-11,59790.63%
Ventaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200717P000150002020-06-19 1:55PM EDT15.000.040.000.000.00-180450.00%
LUV200717P000175002020-07-02 2:43PM EDT17.500.020.000.00-0.03-60.00%129850.00%
LUV200717P000200002020-07-02 2:00PM EDT20.000.010.000.000.00-287350.00%
LUV200717P000225002020-07-02 2:40PM EDT22.500.040.030.060.00-111,306108.59%
LUV200717P000250002020-07-02 3:13PM EDT25.000.070.060.08-0.02-22.22%191,62991.02%
LUV200717P000260002020-07-01 2:33PM EDT26.000.120.070.090.00-11283.20%
LUV200717P000270002020-07-02 12:40PM EDT27.000.130.100.12-0.02-13.33%12978.52%
LUV200717P000275002020-07-02 2:54PM EDT27.500.120.130.14-0.10-45.45%492,33276.95%
LUV200717P000280002020-07-02 3:47PM EDT28.000.170.150.17-0.06-26.09%415374.80%
LUV200717P000285002020-06-30 9:39AM EDT28.500.190.180.20-0.10-34.48%129672.66%
LUV200717P000290002020-07-02 10:28AM EDT29.000.300.230.25-0.06-16.67%521471.88%
LUV200717P000295002020-07-02 2:37PM EDT29.500.270.280.30-0.15-35.71%55470.31%
LUV200717P000300002020-07-02 3:46PM EDT30.000.370.330.37-0.14-27.45%5984,24468.75%
LUV200717P000305002020-07-02 3:40PM EDT30.500.400.400.43-0.22-35.48%2242866.80%
LUV200717P000310002020-07-02 2:40PM EDT31.000.480.490.52-0.24-33.33%4011665.63%
LUV200717P000315002020-07-02 3:43PM EDT31.500.620.590.62-0.28-31.11%116264.06%
LUV200717P000320002020-07-02 3:56PM EDT32.000.770.720.74-0.28-26.67%7821862.99%
LUV200717P000325002020-07-02 3:51PM EDT32.500.960.860.88-0.20-17.24%1692,33661.72%
LUV200717P000330002020-07-02 3:48PM EDT33.001.081.011.04-0.32-22.86%1131560.16%
LUV200717P000335002020-07-02 3:44PM EDT33.501.321.181.22-0.33-20.00%427658.55%
LUV200717P000340002020-07-02 3:59PM EDT34.001.541.401.43-0.29-15.85%6821257.52%
LUV200717P000345002020-07-02 1:41PM EDT34.501.661.651.69-0.49-22.79%1512857.03%
LUV200717P000350002020-07-02 3:51PM EDT35.002.111.911.98-0.34-13.88%1322,76356.25%
LUV200717P000355002020-07-02 10:52AM EDT35.502.412.202.25+0.33+15.87%3554.59%
LUV200717P000360002020-07-01 2:58PM EDT36.002.502.512.57-0.70-21.88%2511053.22%
LUV200717P000365002020-06-29 11:12AM EDT36.503.302.862.930.00-1652.44%
LUV200717P000370002020-07-02 3:23PM EDT37.003.353.253.35-0.75-18.29%12453.03%
LUV200717P000375002020-07-02 3:52PM EDT37.503.983.553.70-0.29-6.79%231,68152.34%
LUV200717P000380002020-07-02 11:22AM EDT38.004.223.954.10-1.08-20.38%12050.39%
LUV200717P000390002020-06-29 1:32PM EDT39.005.184.804.95+0.51+10.92%52544.14%
LUV200717P000400002020-07-02 1:24PM EDT40.005.785.705.85-0.72-11.08%126170.00%
LUV200717P000425002020-07-02 2:56PM EDT42.508.258.208.40+0.58+7.56%513453.13%
LUV200717P000450002020-07-02 1:40PM EDT45.0010.6510.6510.75+0.65+6.50%1512460.00%
LUV200717P000475002020-06-29 10:06AM EDT47.5014.0212.9513.100.00-1150.00%
LUV200717P000500002020-06-23 11:24AM EDT50.0015.9615.5015.700.00-1300.00%
LUV200717P000550002020-06-18 9:43AM EDT55.0019.4020.1520.700.00--60.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines