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
LUV210115C000125002020-06-29 9:59AM EDT12.5021.0022.2522.500.00-114107.76%
LUV210115C000150002020-06-26 9:59AM EDT15.0017.8419.9520.200.00-16497.02%
LUV210115C000175002020-07-01 12:32PM EDT17.5017.7017.6517.950.00-113087.60%
LUV210115C000200002020-06-29 3:53PM EDT20.0015.5515.6015.65-0.66-4.07%434480.57%
LUV210115C000225002020-07-02 1:10PM EDT22.5013.7513.6013.80+0.75+5.77%2721877.34%
LUV210115C000250002020-07-02 3:11PM EDT25.0011.6011.7011.850.00-41,52572.66%
LUV210115C000275002020-07-02 9:30AM EDT27.5010.009.9510.10-0.77-7.15%21,46269.17%
LUV210115C000300002020-07-02 1:29PM EDT30.008.478.358.55+0.37+4.57%225,82166.43%
LUV210115C000325002020-07-02 2:32PM EDT32.506.957.007.15-0.05-0.71%201,95264.43%
LUV210115C000350002020-07-02 3:28PM EDT35.005.755.755.90+0.08+1.41%475,31462.28%
LUV210115C000375002020-07-02 1:49PM EDT37.504.784.754.90+0.08+1.70%61,68861.28%
LUV210115C000400002020-07-02 3:46PM EDT40.003.683.854.00-0.02-0.54%625,16559.91%
LUV210115C000425002020-07-01 2:45PM EDT42.503.153.153.25+0.15+5.00%11,64959.08%
LUV210115C000450002020-07-02 3:17PM EDT45.002.512.542.65-0.19-7.04%333,55058.34%
LUV210115C000475002020-07-02 11:23AM EDT47.502.012.052.14+0.01+0.50%387657.69%
LUV210115C000500002020-07-02 3:06PM EDT50.001.651.671.730.00-65,99657.32%
LUV210115C000525002020-06-30 12:05PM EDT52.501.501.351.410.00-242,14657.03%
LUV210115C000550002020-07-02 3:17PM EDT55.001.091.081.14+0.03+2.83%592,26656.64%
LUV210115C000575002020-07-02 2:40PM EDT57.500.910.890.94-0.14-13.33%652,88556.71%
LUV210115C000600002020-07-02 3:37PM EDT60.000.700.670.77-0.04-5.41%553,84056.10%
LUV210115C000625002020-07-02 9:39AM EDT62.500.660.580.63-0.04-5.71%161,69056.45%
LUV210115C000650002020-07-02 11:00AM EDT65.000.490.470.52-0.03-5.77%352,06956.40%
LUV210115C000675002020-07-02 3:14PM EDT67.500.400.390.44-0.10-20.00%180956.64%
LUV210115C000700002020-07-01 2:58PM EDT70.000.350.300.380.00-91,66356.54%
LUV210115C000725002020-06-30 11:06AM EDT72.500.300.260.300.00-1116456.54%
LUV210115C000750002020-07-01 1:55PM EDT75.000.250.130.450.00-257358.84%
LUV210115C000800002020-07-02 1:03PM EDT80.000.190.140.00+0.04+26.67%4161850.39%
LUV210115C000850002020-07-02 9:34AM EDT85.000.200.000.500.00-15243064.16%
LUV210115C000900002020-07-02 9:30AM EDT90.000.120.070.13+0.02+20.00%4446858.79%
LUV210115C000950002020-07-02 1:23PM EDT95.000.080.050.00+0.02+33.33%133,70452.34%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV210115P000125002020-07-02 2:32PM EDT12.500.350.310.36+0.10+40.00%37288.09%
LUV210115P000150002020-07-01 10:17AM EDT15.000.550.500.550.00-3575782.03%
LUV210115P000175002020-07-02 1:27PM EDT17.500.800.760.810.00-1354276.95%
LUV210115P000200002020-07-02 3:32PM EDT20.001.181.121.17-0.02-1.67%328,19472.90%
LUV210115P000225002020-07-02 3:40PM EDT22.501.691.581.65+0.04+2.42%491,91969.36%
LUV210115P000250002020-07-02 3:09PM EDT25.002.242.202.25-0.06-2.61%92,90366.43%
LUV210115P000275002020-07-01 12:51PM EDT27.503.102.933.000.00-312,26963.62%
LUV210115P000300002020-07-01 10:52AM EDT30.004.003.853.950.00-62,45361.55%
LUV210115P000325002020-07-02 3:09PM EDT32.505.004.905.05-0.19-3.66%1684659.38%
LUV210115P000350002020-07-02 3:14PM EDT35.006.326.206.35-0.13-2.02%11,32457.96%
LUV210115P000375002020-07-02 9:56AM EDT37.507.647.707.80+0.14+1.87%220356.74%
LUV210115P000400002020-07-01 2:42PM EDT40.009.509.259.45-0.40-4.04%12,19955.32%
LUV210115P000425002020-06-23 1:04PM EDT42.5011.0011.0011.20-0.30-2.65%52,18554.05%
LUV210115P000450002020-06-29 1:53PM EDT45.0012.9512.9013.10+0.07+0.54%52,80553.05%
LUV210115P000475002020-06-18 10:54AM EDT47.5014.1514.9015.100.00-8069451.95%
LUV210115P000500002020-06-26 2:47PM EDT50.0019.8017.0017.200.00-12,28050.93%
LUV210115P000525002020-06-26 2:48PM EDT52.5022.1019.2019.400.00-41,34950.20%
LUV210115P000550002020-06-26 2:14PM EDT55.0024.3021.4021.650.00-41,44551.03%
LUV210115P000575002020-06-17 12:50PM EDT57.5022.6023.7023.900.00-10077549.12%
LUV210115P000600002020-06-19 2:12PM EDT60.0026.6026.1526.400.00-27351.93%
LUV210115P000625002020-06-16 9:30AM EDT62.5024.9528.4028.600.00-55845.90%
LUV210115P000650002020-06-22 6:46PM EDT65.0030.8028.9032.000.00-311368.90%
LUV210115P000675002020-06-22 6:46PM EDT67.5011.7031.2034.600.00-31573.19%
LUV210115P000700002020-06-22 6:46PM EDT70.0031.7033.4036.800.00-71570.36%
LUV210115P000725002020-06-22 6:46PM EDT72.5039.0236.5038.800.00-2661.18%
LUV210115P000750002020-06-22 6:46PM EDT75.0044.1038.6041.700.00-101072.85%
LUV210115P000800002020-06-22 6:46PM EDT80.0041.2943.5047.100.00--184.57%
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