Mercados españoles cerrados

Southwest Airlines Co. (LUV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,28+0,26 (+0,79%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV210618C000175002020-08-04 12:22PM EDT17.5016.6014.8518.95+1.10+7.10%103166.60%
LUV210618C000200002020-08-06 2:14PM EDT20.0014.8013.8015.850.00-315062.74%
LUV210618C000225002020-08-06 1:50PM EDT22.5012.5511.7514.550.00-204163.18%
LUV210618C000250002020-08-06 11:35AM EDT25.0010.839.8512.450.00-17457.93%
LUV210618C000275002020-08-06 1:32PM EDT27.509.309.4011.95+0.05+0.54%41,54067.24%
LUV210618C000300002020-08-07 11:10AM EDT30.008.007.909.55-0.30-3.61%1180660.19%
LUV210618C000325002020-08-07 1:48PM EDT32.506.937.057.45+0.33+5.00%6778056.86%
LUV210618C000350002020-08-07 3:48PM EDT35.006.155.856.40+0.15+2.50%271,13755.55%
LUV210618C000375002020-08-07 3:42PM EDT37.505.155.155.45+0.23+4.67%256655.68%
LUV210618C000400002020-08-07 3:31PM EDT40.004.404.354.50+0.41+10.28%562,82554.47%
LUV210618C000425002020-08-07 2:03PM EDT42.503.303.254.85-0.05-1.49%1241256.52%
LUV210618C000450002020-08-07 3:41PM EDT45.003.002.863.60+0.28+10.29%6287554.15%
LUV210618C000475002020-08-07 11:56AM EDT47.502.282.373.20+0.26+12.87%217354.25%
LUV210618C000500002020-08-07 2:29PM EDT50.002.112.022.83+0.11+5.50%2771,56354.54%
LUV210618C000550002020-08-07 3:54PM EDT55.001.501.111.94+0.14+10.29%269751.54%
Ventaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV210618P000175002020-07-30 11:00AM EDT17.501.120.821.150.00-467963.82%
LUV210618P000200002020-08-05 3:42PM EDT20.001.421.241.900.00-1241363.16%
LUV210618P000225002020-08-07 10:55AM EDT22.502.152.112.53-0.10-4.44%5316162.55%
LUV210618P000250002020-08-07 11:42AM EDT25.002.902.703.65+0.10+3.57%633661.35%
LUV210618P000275002020-08-07 12:27PM EDT27.503.803.554.05-0.05-1.30%261,37156.49%
LUV210618P000300002020-08-06 11:30AM EDT30.004.904.905.250.00-152,32456.89%
LUV210618P000325002020-08-07 1:18PM EDT32.506.206.156.30-0.02-0.32%211,33554.81%
LUV210618P000350002020-08-06 3:32PM EDT35.007.706.858.50+0.13+1.72%171054.18%
LUV210618P000375002020-07-31 9:30AM EDT37.5010.358.4510.100.00-16153.71%
LUV210618P000400002020-07-30 2:57PM EDT40.0011.9510.1512.050.00-235654.13%
LUV210618P000425002020-07-22 9:30AM EDT42.5012.5410.7014.100.00-1263.38%
LUV210618P000450002020-07-30 1:41PM EDT45.0016.0014.1015.350.00-11452.23%
LUV210618P000475002020-08-07 11:23AM EDT47.5016.5615.1017.75+0.06+0.36%11760.84%
LUV210618P000500002020-07-01 3:18PM EDT50.0018.0019.4521.700.00-2567.37%
LUV210618P000550002020-06-19 12:59PM EDT55.0021.9021.4023.700.00-7056.49%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines