Mercados españoles cerrados

Southwest Airlines Co. (LUV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,55-0,57 (-1,50%)
Al cierre: 4:00PM EDT

37,65 0,10 (0,27 %)
Después del cierre: 5:28PM EDT

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
LUV210115C000125002020-09-09 10:32AM EDT12.5026.5524.1526.300.00-114108.01%
LUV210115C000150002020-09-17 10:52AM EDT15.0024.7921.6023.950.00-15295.90%
LUV210115C000175002020-09-18 11:48AM EDT17.5022.6519.1521.500.00-112684.77%
LUV210115C000200002020-09-16 2:30PM EDT20.0023.0516.6519.250.00-132678.13%
LUV210115C000225002020-09-16 1:01PM EDT22.5020.2014.2516.950.00-1624571.44%
LUV210115C000250002020-09-18 3:29PM EDT25.0015.3513.1014.400.00-241,77576.66%
LUV210115C000275002020-09-22 11:31AM EDT27.5011.0511.0512.150.00-141,43770.56%
LUV210115C000300002020-09-23 2:42PM EDT30.009.508.609.70+0.35+3.83%55,91858.37%
LUV210115C000325002020-09-22 3:16PM EDT32.508.107.157.50+0.40+5.19%32,23255.66%
LUV210115C000350002020-09-23 3:11PM EDT35.005.805.206.00-0.10-1.69%356,27251.93%
LUV210115C000375002020-09-23 3:12PM EDT37.504.554.354.55-0.15-3.19%1363,86052.86%
LUV210115C000400002020-09-23 2:52PM EDT40.003.443.303.50-0.11-3.10%3946,67252.25%
LUV210115C000425002020-09-23 2:49PM EDT42.502.642.322.58-0.04-1.49%393,96950.42%
LUV210115C000450002020-09-23 3:46PM EDT45.001.901.801.93-0.12-5.94%1704,58650.90%
LUV210115C000475002020-09-21 3:27PM EDT47.501.411.261.54-0.05-3.42%291,16451.12%
LUV210115C000500002020-09-23 2:58PM EDT50.001.060.911.06-0.04-3.64%957,06550.29%
LUV210115C000525002020-09-23 3:28PM EDT52.500.750.720.79-0.02-2.60%192,03651.07%
LUV210115C000550002020-09-23 3:18PM EDT55.000.560.540.69-0.06-9.68%75,21452.59%
LUV210115C000575002020-09-22 2:56PM EDT57.500.510.410.48+0.01+2.00%22,09352.34%
LUV210115C000600002020-09-23 1:39PM EDT60.000.380.310.35-0.01-2.56%34,41752.49%
LUV210115C000625002020-09-21 1:42PM EDT62.500.400.250.280.00-801,68753.47%
LUV210115C000650002020-09-23 2:04PM EDT65.000.210.170.250.00-24,66554.20%
LUV210115C000675002020-09-23 2:11PM EDT67.500.190.120.20+0.02+11.76%178354.39%
LUV210115C000700002020-09-17 3:25PM EDT70.000.200.000.18+0.05+33.33%11,71352.15%
LUV210115C000725002020-09-23 2:11PM EDT72.500.120.120.31-0.03-20.00%224762.60%
LUV210115C000750002020-09-23 11:01AM EDT75.000.100.100.15-0.10-50.00%745159.67%
LUV210115C000800002020-09-22 12:45PM EDT80.000.070.060.110.00-653660.74%
LUV210115C000850002020-09-22 9:30AM EDT85.000.070.000.130.00-165262.50%
LUV210115C000900002020-09-23 12:09PM EDT90.000.040.020.04+0.01+33.33%849460.16%
LUV210115C000950002020-09-22 1:05PM EDT95.000.030.020.040.00-502,65563.28%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV210115P000125002020-09-23 9:30AM EDT12.500.100.000.130.00-624792.19%
LUV210115P000150002020-09-23 2:56PM EDT15.000.150.050.20-0.09-37.50%480586.13%
LUV210115P000175002020-09-22 1:30PM EDT17.500.250.200.300.00-1571,15883.11%
LUV210115P000200002020-09-23 1:16PM EDT20.000.330.330.37-0.01-2.94%226,44975.78%
LUV210115P000225002020-09-22 3:31PM EDT22.500.460.440.590.00-51,80070.22%
LUV210115P000250002020-09-22 3:52PM EDT25.000.660.710.760.00-393,65064.94%
LUV210115P000275002020-09-22 3:36PM EDT27.500.971.061.120.00-593,53761.33%
LUV210115P000300002020-09-23 2:14PM EDT30.001.441.531.62-0.02-1.37%688,35457.96%
LUV210115P000325002020-09-22 12:24PM EDT32.502.182.192.30+0.01+0.46%92,32755.23%
LUV210115P000350002020-09-23 11:59AM EDT35.002.903.053.25-0.10-3.33%322,08653.22%
LUV210115P000375002020-09-23 2:50PM EDT37.504.204.254.400.00-4354351.95%
LUV210115P000400002020-09-23 3:12PM EDT40.005.685.655.80-0.12-2.07%742,52350.78%
LUV210115P000425002020-09-22 9:55AM EDT42.507.506.757.900.00-12,21256.59%
LUV210115P000450002020-09-23 2:49PM EDT45.009.088.2010.20+0.08+0.89%42,72762.38%
LUV210115P000475002020-09-17 2:05PM EDT47.509.6510.4012.000.00-3468260.38%
LUV210115P000500002020-09-17 12:52PM EDT50.0011.2712.1514.650.00-32,14868.77%
LUV210115P000525002020-09-14 11:06AM EDT52.5014.2515.4516.550.00-11,35456.64%
LUV210115P000550002020-09-16 1:44PM EDT55.0013.9117.0018.400.00-31,44259.57%
LUV210115P000575002020-09-17 12:52PM EDT57.5017.7719.2021.450.00-377850.39%
LUV210115P000600002020-08-27 10:06AM EDT60.0022.4421.7023.600.00-17371.97%
LUV210115P000625002020-08-03 1:30PM EDT62.5031.1222.3525.750.00-104868.70%
LUV210115P000650002020-07-09 8:13PM EDT65.0030.8031.5531.900.00-3113126.66%
LUV210115P000675002020-07-09 8:13PM EDT67.5011.7033.7534.900.00-315132.06%
LUV210115P000700002020-07-09 8:13PM EDT70.0031.7036.4536.850.00-715133.64%
LUV210115P000725002020-09-03 3:07PM EDT72.5034.2534.2035.850.00-1953.52%
LUV210115P000750002020-07-09 8:13PM EDT75.0044.1041.4041.800.00-1010140.14%
LUV210115P000800002020-08-05 1:14PM EDT80.0048.0939.1042.600.00-2266.02%
LUV210115P000900002020-08-05 1:14PM EDT90.0058.0949.1052.400.00-010.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines