LUV - Southwest Airlines Co.

NYSE - Nasdaq Precio en tiempo real. 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
LUV210115C000250002019-09-18 11:08AM EST25.0031.5028.7030.100.00-2640.00%
LUV210115C000275002019-06-19 2:16PM EST27.5024.5824.1027.000.00-7170.00%
LUV210115C000300002019-10-28 1:44PM EST30.0026.5027.4027.800.00-16939.11%
LUV210115C000325002019-10-24 12:28PM EST32.5023.2024.9025.600.00-21939.38%
LUV210115C000350002019-10-24 12:31PM EST35.0021.3022.7023.100.00-220335.16%
LUV210115C000375002019-10-31 12:25PM EST37.5019.4719.9020.900.00-345034.28%
LUV210115C000400002019-11-11 3:45PM EST40.0019.3018.5018.700.00-116432.83%
LUV210115C000425002019-11-07 11:00AM EST42.5017.4016.4016.600.00-25231.67%
LUV210115C000450002019-10-09 9:01AM EST45.0012.3015.1015.600.00-317736.41%
LUV210115C000475002019-10-29 1:58PM EST47.5013.0012.6012.800.00-113830.16%
LUV210115C000500002019-11-13 9:55AM EST50.0011.1210.8011.100.00-314829.56%
LUV210115C000525002019-11-08 1:38PM EST52.5010.159.209.400.00-6232528.39%
LUV210115C000550002019-11-07 2:30PM EST55.008.807.808.000.00-4643028.00%
LUV210115C000575002019-11-13 10:15AM EST57.506.766.506.700.00-1526627.43%
LUV210115C000600002019-11-14 9:33AM EST60.005.505.305.60-0.50-8.33%81,43327.12%
LUV210115C000625002019-11-13 12:13PM EST62.504.604.300.000.00-36841.56%
LUV210115C000650002019-11-14 9:39AM EST65.003.703.503.70-0.39-9.54%1951826.07%
LUV210115C000675002019-11-14 10:54AM EST67.502.942.803.00-0.46-13.53%511425.82%
LUV210115C000700002019-11-08 10:26AM EST70.002.752.252.400.00-417925.53%
LUV210115C000725002019-11-05 2:03PM EST72.502.151.751.900.00-119625.23%
LUV210115C000750002019-11-08 12:37PM EST75.001.701.401.500.00-13925.03%
LUV210115C000800002019-10-11 9:31AM EST80.000.900.851.000.00-104125.27%
LUV210115C000850002019-10-24 11:25AM EST85.000.550.000.000.00-1126.25%
LUV210115C000900002019-09-13 8:36AM EST90.000.500.250.400.00-82425.20%
LUV210115C000950002019-09-16 10:50AM EST95.000.400.050.550.00-257129.27%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV210115P000250002019-10-09 8:32AM EST25.000.300.100.250.00-89142.73%
LUV210115P000275002019-06-09 11:11PM EST27.501.140.350.750.00-0348.49%
LUV210115P000300002019-10-02 2:34PM EST30.000.700.350.450.00-1038.62%
LUV210115P000325002019-10-03 11:29AM EST32.501.000.500.600.00-14036.91%
LUV210115P000350002019-10-18 12:50PM EST35.000.900.600.000.00-116312.50%
LUV210115P000375002019-10-11 2:59PM EST37.501.500.800.950.00-413233.03%
LUV210115P000400002019-11-04 10:20AM EST40.001.351.101.250.00-358331.79%
LUV210115P000425002019-11-12 1:26PM EST42.501.500.000.000.00-22736.25%
LUV210115P000450002019-11-07 9:31AM EST45.002.101.952.100.00-81,31529.57%
LUV210115P000475002019-11-12 10:07AM EST47.502.552.552.700.00-730328.69%
LUV210115P000500002019-11-14 11:07AM EST50.003.393.203.40+0.09+2.73%293227.76%
LUV210115P000525002019-11-14 11:07AM EST52.504.224.104.30+0.12+2.93%238827.18%
LUV210115P000550002019-11-12 11:43AM EST55.005.105.105.300.00-188226.43%
LUV210115P000575002019-11-13 10:59AM EST57.506.236.206.500.00-569725.92%
LUV210115P000600002019-09-17 10:05AM EST60.009.099.6010.200.00-103934.90%
LUV210115P000625002019-10-22 2:27PM EST62.5012.269.009.300.00-62324.73%
LUV210115P000650002019-11-11 3:49PM EST65.0010.4610.7011.000.00-1010224.49%
LUV210115P000675002019-08-22 11:00AM EST67.5017.8014.6015.400.00-11335.33%
LUV210115P000700002019-10-31 12:24PM EST70.0015.7214.4014.600.00-222023.21%
LUV210115P000725002019-09-24 8:31AM EST72.5019.2017.0017.500.00-2627.42%
LUV210115P000750002019-06-09 11:11PM EST75.0021.2723.3024.200.00-7748.27%
LUV210115P000900002019-06-09 11:11PM EST90.0027.3037.4039.200.00-0055.97%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines