LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de agosto de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200821C000150002020-07-08 12:02PM EDT15.0017.2517.2019.950.00-119160.74%
LUV200821C000175002020-06-29 3:40PM EDT17.5017.7015.6016.100.00-25105.47%
LUV200821C000200002020-07-13 2:08PM EDT20.0013.1513.0514.650.00-1333129.30%
LUV200821C000225002020-07-10 12:46PM EDT22.5010.7210.7011.850.00-127101.27%
LUV200821C000250002020-07-13 9:50AM EDT25.008.157.758.800.00-29681.25%
LUV200821C000275002020-07-14 10:39AM EDT27.506.606.407.20+0.48+7.84%212879.15%
LUV200821C000300002020-07-14 1:05PM EDT30.004.804.305.00+0.38+8.60%22341066.16%
LUV200821C000325002020-07-14 3:45PM EDT32.503.283.253.40+0.28+9.33%863,00868.60%
LUV200821C000350002020-07-14 3:35PM EDT35.002.151.872.23+0.13+6.44%4543,91563.92%
LUV200821C000375002020-07-14 3:56PM EDT37.501.351.301.63+0.11+8.87%2423,59968.36%
LUV200821C000400002020-07-14 3:59PM EDT40.000.840.620.87+0.02+2.44%2245,26062.70%
LUV200821C000425002020-07-14 3:30PM EDT42.500.480.470.53-0.07-12.73%772,19965.43%
LUV200821C000450002020-07-14 3:49PM EDT45.000.360.250.330.00-381,25565.33%
LUV200821C000475002020-07-13 3:23PM EDT47.500.260.180.220.00-131,33867.87%
LUV200821C000500002020-07-14 11:32AM EDT50.000.160.030.17-0.02-11.11%152,14466.02%
LUV200821C000550002020-07-14 12:42PM EDT55.000.070.060.08-0.02-22.22%301,15173.83%
Ventaspara21 de agosto de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200821P000150002020-07-10 9:30AM EDT15.000.040.000.200.00-5086127.73%
LUV200821P000175002020-07-08 1:37PM EDT17.500.090.000.590.00-11199130.66%
LUV200821P000200002020-07-14 3:59PM EDT20.000.130.010.350.00-1421496.29%
LUV200821P000225002020-07-14 3:16PM EDT22.500.270.220.28-0.01-3.57%1048283.20%
LUV200821P000250002020-07-14 3:56PM EDT25.000.460.440.49-0.04-8.00%571,32577.05%
LUV200821P000275002020-07-14 3:50PM EDT27.500.850.760.95-0.10-10.53%361,52072.46%
LUV200821P000300002020-07-14 3:59PM EDT30.001.561.511.60-0.19-10.86%2035,55870.41%
LUV200821P000325002020-07-14 3:19PM EDT32.502.632.522.62-0.27-9.31%1341,54168.51%
LUV200821P000350002020-07-14 3:54PM EDT35.003.953.854.00-0.36-8.35%441,83366.85%
LUV200821P000375002020-07-14 12:46PM EDT37.505.695.255.70-0.06-1.04%3641262.21%
LUV200821P000400002020-07-14 12:44PM EDT40.007.696.507.65-0.46-5.64%832867.48%
LUV200821P000425002020-07-14 11:29AM EDT42.5010.039.659.95+0.03+0.30%103767.38%
LUV200821P000450002020-07-08 1:20PM EDT45.0013.0611.9512.300.00-19269.63%
LUV200821P000475002020-07-13 10:55AM EDT47.5014.9014.3514.600.00-101969.53%
LUV200821P000500002020-07-14 11:08AM EDT50.0016.9016.7017.00-0.25-1.46%223466.21%
LUV200821P000550002020-07-09 10:10AM EDT55.0023.0520.9522.850.00-5683.79%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines