LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV220121C000175002020-04-08 2:31PM EDT17.5019.5319.2023.600.00-33566.48%
LUV220121C000200002020-04-08 12:42PM EDT20.0017.4017.2021.500.00-511561.60%
LUV220121C000225002020-04-09 1:31PM EDT22.5018.0016.0020.50+1.70+10.43%75964.91%
LUV220121C000250002020-04-09 1:30PM EDT25.0016.0014.1018.70+1.20+8.11%6215760.85%
LUV220121C000275002020-04-09 2:42PM EDT27.5014.6012.6016.60+2.03+16.15%210657.09%
LUV220121C000300002020-04-09 3:56PM EDT30.0013.5312.0014.20+2.01+17.45%3033555.08%
LUV220121C000325002020-04-09 1:22PM EDT32.5012.4010.1013.90+2.20+21.57%312055.04%
LUV220121C000350002020-04-09 3:41PM EDT35.0010.8010.1011.50+1.70+18.68%2127153.87%
LUV220121C000375002020-04-09 1:35PM EDT37.509.507.7011.00+1.70+21.79%1416150.94%
LUV220121C000400002020-04-09 3:33PM EDT40.008.808.208.80+1.40+18.92%131,04150.86%
LUV220121C000425002020-04-09 1:10PM EDT42.508.005.7010.00+1.00+14.29%210051.39%
LUV220121C000450002020-04-09 3:20PM EDT45.006.806.307.80+0.90+15.25%1324050.77%
LUV220121C000475002020-04-09 2:47PM EDT47.506.005.208.30+1.00+20.00%611152.39%
LUV220121C000500002020-04-09 1:52PM EDT50.005.404.906.00+1.60+42.11%1331751.38%
LUV220121C000525002020-04-07 10:11AM EDT52.503.903.906.400.00-123256.08%
LUV220121C000550002020-04-09 11:45AM EDT55.004.302.605.50+0.44+11.40%620853.80%
LUV220121C000575002020-04-09 3:02PM EDT57.503.602.655.00+1.50+71.43%115553.37%
LUV220121C000600002020-04-09 1:47PM EDT60.003.303.103.90+0.50+17.86%9021849.40%
LUV220121C000625002020-04-07 9:55AM EDT62.502.602.353.000.00-1946.05%
LUV220121C000650002020-04-09 10:39AM EDT65.003.501.803.50+1.50+75.00%41,24950.77%
LUV220121C000675002020-04-09 2:16PM EDT67.502.601.453.90+0.60+30.00%53154.76%
LUV220121C000700002020-04-07 10:48AM EDT70.001.501.602.950.00-423250.66%
LUV220121C000750002020-04-02 9:51AM EDT75.001.351.002.850.00-17052.89%
LUV220121C000800002020-04-08 11:15AM EDT80.000.800.354.200.00-42051.60%
LUV220121C000850002020-04-09 10:39AM EDT85.001.400.451.75+0.85+154.55%18249.99%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV220121P000175002020-04-08 1:38PM EDT17.502.101.602.65+0.07+3.45%11062.94%
LUV220121P000200002020-04-08 3:40PM EDT20.003.000.854.200.00-221358.09%
LUV220121P000225002020-04-09 10:53AM EDT22.503.563.004.40-0.76-17.59%1960.03%
LUV220121P000250002020-04-09 9:30AM EDT25.004.003.806.00-0.60-13.04%159860.67%
LUV220121P000275002020-04-08 9:36AM EDT27.506.204.207.700.00-1759.30%
LUV220121P000300002020-04-09 3:37PM EDT30.006.505.608.20-0.80-10.96%616756.81%
LUV220121P000325002020-04-09 2:42PM EDT32.508.247.109.50-0.16-1.90%18356.67%
LUV220121P000350002020-04-09 2:19PM EDT35.009.008.4011.20-0.60-6.25%316156.56%
LUV220121P000375002020-04-01 11:31AM EDT37.5011.409.6012.600.00-125854.87%
LUV220121P000400002020-04-03 12:37PM EDT40.0014.5010.3014.400.00-114152.58%
LUV220121P000425002020-04-02 2:12PM EDT42.5015.0012.1015.800.00-11651.79%
LUV220121P000450002020-04-02 3:49PM EDT45.0017.5014.3017.400.00-1317552.20%
LUV220121P000475002020-03-20 11:42AM EDT47.5020.9015.4019.100.00-17759.22%
LUV220121P000500002020-03-31 11:51AM EDT50.0018.3017.7021.100.00-147650.76%
LUV220121P000525002020-01-29 4:33PM EDT52.506.9510.8013.300.00-340.00%
LUV220121P000550002020-04-09 2:53PM EDT55.0022.8020.9024.80-1.10-4.60%129157.87%
LUV220121P000575002020-03-24 11:02AM EDT57.5025.0022.8026.900.00-12258.03%
LUV220121P000600002020-04-09 11:59AM EDT60.0026.4024.1028.10-1.80-6.38%153053.17%
LUV220121P000625002019-12-13 4:32PM EDT62.5012.859.9011.700.00-1500.00%
LUV220121P000675002020-03-10 2:51PM EDT67.5026.1031.7034.900.00--154.66%
LUV220121P000700002020-03-31 3:16PM EDT70.0035.8133.0036.700.00-1652.09%
LUV220121P000850002020-03-25 12:50PM EDT85.0045.0047.1051.300.00-2357.45%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines