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
LUV220121C000125002020-06-26 10:26AM EDT12.5020.7522.8523.450.00-112479.35%
LUV220121C000150002020-07-02 2:31PM EDT15.0021.1021.0021.30+0.10+0.48%642974.46%
LUV220121C000175002020-06-30 12:27PM EDT17.5019.4018.8019.500.00-2113269.41%
LUV220121C000200002020-07-02 3:24PM EDT20.0017.5017.4017.70+0.50+2.94%121,11768.45%
LUV220121C000225002020-07-01 3:10PM EDT22.5016.0015.5515.900.00-127164.43%
LUV220121C000250002020-07-02 3:19PM EDT25.0014.0814.1514.45+0.38+2.77%81,33763.43%
LUV220121C000275002020-06-26 3:50PM EDT27.5013.0012.7513.000.00-177961.68%
LUV220121C000300002020-07-02 3:41PM EDT30.0011.3011.4011.65-0.23-1.99%115,91159.90%
LUV220121C000325002020-07-02 1:38PM EDT32.5010.4010.1510.50+0.40+4.00%51,52058.59%
LUV220121C000350002020-07-02 3:49PM EDT35.008.839.109.40-0.14-1.56%413,38957.56%
LUV220121C000375002020-07-02 10:31AM EDT37.508.058.058.40-0.55-6.40%173656.34%
LUV220121C000400002020-07-02 3:15PM EDT40.007.157.207.50+0.10+1.42%83,89055.55%
LUV220121C000425002020-07-02 2:27PM EDT42.506.456.306.70-0.03-0.46%11,04354.48%
LUV220121C000450002020-07-01 1:54PM EDT45.005.505.705.900.00-111,86653.90%
LUV220121C000475002020-07-01 9:33AM EDT47.505.505.055.300.00-11,65953.38%
LUV220121C000500002020-07-02 2:44PM EDT50.004.754.404.60+0.45+10.47%12,48852.21%
LUV220121C000525002020-06-29 3:51PM EDT52.504.273.954.200.00-12835852.22%
LUV220121C000550002020-06-29 12:12PM EDT55.004.003.503.700.00-348251.62%
LUV220121C000575002020-07-02 3:45PM EDT57.503.002.953.35-0.20-6.25%138050.89%
LUV220121C000600002020-07-02 9:58AM EDT60.002.732.742.85+0.03+1.11%1455850.51%
LUV220121C000625002020-07-02 1:37PM EDT62.502.532.412.63-0.02-0.78%14050.46%
LUV220121C000650002020-07-02 3:19PM EDT65.002.152.142.33+0.03+1.42%71,50750.11%
LUV220121C000675002020-07-02 11:50AM EDT67.501.851.882.07-0.01-0.54%56450.48%
LUV220121C000700002020-07-02 3:26PM EDT70.001.721.661.87+0.02+1.18%1052050.42%
LUV220121C000750002020-07-02 3:23PM EDT75.001.341.291.50-0.16-10.67%519350.00%
LUV220121C000800002020-06-29 12:38PM EDT80.001.001.001.23-0.20-16.67%1521549.90%
LUV220121C000850002020-07-02 11:52AM EDT85.000.950.801.01-0.02-2.06%1559849.78%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV220121P000125002020-07-02 9:30AM EDT12.500.951.001.19-0.30-24.00%10228770.95%
LUV220121P000150002020-07-02 12:21PM EDT15.001.501.471.61-0.13-7.98%641467.09%
LUV220121P000175002020-06-29 3:42PM EDT17.502.202.072.180.00-5238364.43%
LUV220121P000200002020-06-29 11:53AM EDT20.003.002.732.900.00-1183962.09%
LUV220121P000225002020-07-02 12:26PM EDT22.503.603.503.75-0.25-6.49%1134960.13%
LUV220121P000250002020-07-02 2:47PM EDT25.004.704.504.650.00-11,91558.59%
LUV220121P000275002020-07-01 12:32PM EDT27.505.565.455.700.00-12,83356.73%
LUV220121P000300002020-07-02 3:22PM EDT30.006.806.706.850.00-1074355.64%
LUV220121P000325002020-07-02 10:31AM EDT32.507.957.858.15-0.37-4.45%158754.09%
LUV220121P000350002020-07-02 2:38PM EDT35.009.399.309.55-0.21-2.19%145253.24%
LUV220121P000375002020-06-26 3:50PM EDT37.5010.5010.7011.150.00-250652.28%
LUV220121P000400002020-06-24 1:55PM EDT40.0012.7512.3512.600.00-125251.12%
LUV220121P000425002020-07-01 3:52PM EDT42.5015.0013.9514.350.00-26850.22%
LUV220121P000450002020-06-30 12:30PM EDT45.0016.1015.7516.050.00-2137850.21%
LUV220121P000475002020-06-25 10:14AM EDT47.5019.6717.6017.950.00-110449.79%
LUV220121P000500002020-06-25 3:20PM EDT50.0020.8119.5019.850.00-109649.00%
LUV220121P000525002020-06-22 6:46PM EDT52.5023.3420.9022.200.00-2050.67%
LUV220121P000550002020-06-25 10:14AM EDT55.0025.5523.5523.850.00-524147.55%
LUV220121P000575002020-06-22 6:46PM EDT57.5030.1224.9026.400.00-5050.09%
LUV220121P000600002020-06-09 11:30AM EDT60.0025.4726.0528.700.00-11650.76%
LUV220121P000625002020-06-16 9:30AM EDT62.5027.2529.9530.300.00-53446.00%
LUV220121P000675002020-06-22 6:46PM EDT67.5026.1032.2035.700.00--152.50%
LUV220121P000700002020-06-22 6:46PM EDT70.0041.5234.2038.800.00-1558.52%
LUV220121P000750002020-06-15 3:41PM EDT75.0037.0041.3541.700.00-2143.02%
LUV220121P000800002020-06-15 3:26PM EDT80.0042.8046.1046.400.00--041.26%
LUV220121P000850002020-06-22 6:46PM EDT85.0045.0050.1051.400.00-2343.36%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines