LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV201218C000150002020-06-24 3:39PM EDT15.0018.0317.5019.050.00-19151.56%
LUV201218C000175002020-07-02 12:06PM EDT17.5017.6215.4517.550.00-103982.72%
LUV201218C000200002020-07-08 12:42PM EDT20.0013.3513.3015.500.00-212379.25%
LUV201218C000225002020-07-02 12:39PM EDT22.5013.3612.0513.200.00-383179.93%
LUV201218C000250002020-07-14 12:11PM EDT25.0010.259.7511.20+0.60+6.22%287771.39%
LUV201218C000275002020-07-14 2:32PM EDT27.508.618.059.65-0.07-0.81%231069.85%
LUV201218C000300002020-07-14 12:22PM EDT30.007.006.507.30+0.23+3.40%43,65462.06%
LUV201218C000325002020-07-14 1:34PM EDT32.505.755.707.30-0.04-0.69%850571.56%
LUV201218C000350002020-07-14 3:00PM EDT35.004.754.604.85+0.30+6.74%681,42962.48%
LUV201218C000375002020-07-14 2:32PM EDT37.503.753.703.90-0.10-2.60%2773561.60%
LUV201218C000400002020-07-14 3:48PM EDT40.003.042.933.15+0.23+8.19%62,30060.91%
LUV201218C000425002020-07-14 1:21PM EDT42.502.372.282.46-0.05-2.07%5576259.74%
LUV201218C000450002020-07-14 2:51PM EDT45.001.901.802.12-0.07-3.55%274,14060.47%
LUV201218C000475002020-07-13 3:23PM EDT47.501.451.351.66-0.11-7.05%822359.38%
LUV201218C000500002020-07-14 1:41PM EDT50.001.171.031.35+0.03+2.63%1357959.13%
LUV201218C000550002020-07-14 1:56PM EDT55.000.760.680.85-0.03-3.80%41,30559.28%
Ventaspara18 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV201218P000125002020-07-10 12:44PM EDT12.500.250.160.450.00-11,85894.73%
LUV201218P000150002020-07-14 11:35AM EDT15.000.440.380.47+0.03+7.32%272,08585.06%
LUV201218P000175002020-07-08 2:01PM EDT17.500.660.570.94-0.01-1.49%133,51982.91%
LUV201218P000200002020-07-10 2:50PM EDT20.000.950.791.070.00-174673.68%
LUV201218P000225002020-07-14 3:03PM EDT22.501.451.391.92-0.02-1.36%311,18975.73%
LUV201218P000250002020-07-14 12:51PM EDT25.002.092.062.26+0.02+0.97%831,50470.34%
LUV201218P000275002020-07-14 9:54AM EDT27.502.972.722.97-0.29-8.90%1421,88966.26%
LUV201218P000300002020-07-14 12:35PM EDT30.003.853.604.25-0.17-4.23%201,01165.55%
LUV201218P000325002020-07-14 9:32AM EDT32.505.354.755.20+0.05+0.94%1486062.35%
LUV201218P000350002020-07-14 9:30AM EDT35.006.706.306.55-0.60-8.22%819461.91%
LUV201218P000375002020-07-13 12:40PM EDT37.508.127.558.650.00-1018362.18%
LUV201218P000400002020-07-07 11:08AM EDT40.009.959.659.800.00-1112160.16%
LUV201218P000425002020-06-17 1:22PM EDT42.5010.2011.0011.700.00-17356.35%
LUV201218P000450002020-06-30 10:04AM EDT45.0013.1013.1014.500.00-535761.69%
LUV201218P000475002020-07-01 1:32PM EDT47.5015.2014.9516.850.00-11661.52%
LUV201218P000500002020-06-22 6:46PM EDT50.0016.9017.1019.000.00-102060.96%
LUV201218P000550002020-07-09 11:30AM EDT55.0023.7121.6523.500.00-12260.55%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines