LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV210115C000175002020-04-09 3:56PM EDT17.5020.4019.3021.60+5.30+35.10%13583.64%
LUV210115C000200002020-04-09 1:29PM EDT20.0018.7018.1018.50+2.90+18.35%57377.39%
LUV210115C000225002020-04-06 11:04AM EDT22.5011.1015.8017.500.00-111577.93%
LUV210115C000250002020-04-07 9:44AM EDT25.0012.3014.1015.400.00-15573.61%
LUV210115C000275002020-04-09 10:23AM EDT27.5012.2012.5013.50+2.00+19.61%19070.29%
LUV210115C000300002020-04-09 3:32PM EDT30.0011.3111.0012.00+1.73+18.06%7229668.65%
LUV210115C000325002020-04-09 2:59PM EDT32.509.509.7010.50+1.20+14.46%1023666.94%
LUV210115C000350002020-04-09 3:25PM EDT35.008.478.709.30+1.40+19.80%2859766.85%
LUV210115C000375002020-04-09 2:51PM EDT37.507.227.507.90+1.22+20.33%9824364.21%
LUV210115C000400002020-04-09 3:32PM EDT40.006.346.206.80+1.24+24.31%18054761.62%
LUV210115C000425002020-04-09 1:55PM EDT42.505.594.605.90+1.20+27.33%3819757.89%
LUV210115C000450002020-04-09 3:53PM EDT45.004.704.505.00+1.14+32.02%8344759.28%
LUV210115C000475002020-04-09 3:17PM EDT47.503.923.204.20+1.38+54.33%637055.57%
LUV210115C000500002020-04-09 3:33PM EDT50.003.202.453.50+0.85+36.17%5886453.66%
LUV210115C000525002020-04-09 3:39PM EDT52.502.692.502.95+0.70+35.18%231,11855.21%
LUV210115C000550002020-04-09 3:54PM EDT55.002.252.152.50+0.73+48.03%866754.96%
LUV210115C000575002020-04-09 3:55PM EDT57.501.901.252.10+0.85+80.95%241,32151.53%
LUV210115C000600002020-04-09 3:56PM EDT60.001.551.001.70+0.55+55.00%581,82850.66%
LUV210115C000625002020-04-09 3:03PM EDT62.501.151.201.65+0.50+76.92%21,43554.10%
LUV210115C000650002020-04-09 3:58PM EDT65.001.000.801.10+0.29+40.85%171,65650.39%
LUV210115C000675002020-04-09 2:05PM EDT67.500.800.601.15+0.19+31.15%267751.47%
LUV210115C000700002020-04-09 10:01AM EDT70.000.530.600.85+0.03+6.00%521051.12%
LUV210115C000725002020-04-09 12:20PM EDT72.500.540.150.65+0.39+260.00%59351.71%
LUV210115C000750002020-04-09 1:59PM EDT75.000.410.000.50+0.31+310.00%67250.59%
LUV210115C000800002020-04-09 3:39PM EDT80.000.350.100.35+0.23+191.67%28750.24%
LUV210115C000850002020-04-09 12:39PM EDT85.000.150.150.25+0.05+50.00%18750.15%
LUV210115C000900002020-04-09 12:37PM EDT90.000.150.050.15+0.12+400.00%207248.73%
LUV210115C000950002020-04-09 2:48PM EDT95.000.100.050.10+0.05+100.00%5522448.24%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV210115P000175002020-04-09 10:01AM EDT17.501.201.101.45-0.25-17.24%29279.49%
LUV210115P000200002020-04-09 12:38PM EDT20.001.701.651.95-0.15-8.11%1221576.90%
LUV210115P000225002020-04-07 3:25PM EDT22.502.211.852.50-0.57-20.50%1017470.97%
LUV210115P000250002020-04-09 2:55PM EDT25.003.102.753.30-0.39-11.17%2182470.58%
LUV210115P000275002020-04-09 12:59PM EDT27.503.803.704.00-0.30-7.32%1130468.43%
LUV210115P000300002020-04-08 3:20PM EDT30.005.104.604.900.00-1751766.02%
LUV210115P000325002020-04-09 2:51PM EDT32.506.005.606.10-0.30-4.76%326164.49%
LUV210115P000350002020-04-09 1:49PM EDT35.006.917.007.20-2.09-23.22%10645063.28%
LUV210115P000375002020-04-09 1:43PM EDT37.508.207.808.50-2.59-24.00%517959.57%
LUV210115P000400002020-04-09 10:57AM EDT40.0010.009.2010.00-0.90-8.26%1673158.26%
LUV210115P000425002020-04-06 12:42PM EDT42.5014.1710.9011.600.00-1191,84557.68%
LUV210115P000450002020-04-09 3:30PM EDT45.0013.1012.8013.10-1.00-7.09%53,39456.69%
LUV210115P000475002020-04-03 12:49PM EDT47.5018.9014.4015.000.00-159455.35%
LUV210115P000500002020-04-08 3:15PM EDT50.0016.8016.0017.00-0.96-5.41%22,14853.65%
LUV210115P000525002020-04-03 2:34PM EDT52.5023.2018.0019.100.00-31,33953.41%
LUV210115P000550002020-04-09 9:58AM EDT55.0020.3519.6020.70-5.05-19.88%21,45353.52%
LUV210115P000575002020-04-08 3:49PM EDT57.5024.2022.1023.200.00-173850.98%
LUV210115P000600002020-03-17 11:43AM EDT60.0025.1224.2025.300.00-37155.40%
LUV210115P000625002020-04-08 9:50AM EDT62.5030.0026.1027.600.00-15955.84%
LUV210115P000650002020-03-17 11:43AM EDT65.0029.1828.5029.800.00-111454.69%
LUV210115P000675002020-01-28 3:32PM EDT67.5011.700.000.000.00-300.00%
LUV210115P000700002020-01-23 4:47PM EDT70.0015.4414.4014.800.00-2200.00%
LUV210115P000725002020-03-18 3:46PM EDT72.5039.0234.8038.300.00-2672.68%
LUV210115P000750002020-03-27 4:55AM EDT75.0039.3044.3044.800.00-77108.37%
LUV210115P000800002020-03-12 11:32AM EDT80.0041.2941.8045.700.00--177.54%
LUV210115P000900002019-06-10 12:11AM EDT90.0027.3037.4039.200.00-000.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines