Mercados españoles abiertos en 7 hrs 20 min

Southwest Airlines Co. (LUV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,55-0,57 (-1,50%)
Al cierre: 4:00PM EDT

37,56 0,01 (0,03 %)
Después del cierre: 7:37PM EDT

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
LUV220121C000125002020-09-21 11:58AM EDT12.5025.5523.7028.150.00-444075.54%
LUV220121C000150002020-09-23 1:36PM EDT15.0024.3523.4026.05-1.10-4.32%239487.23%
LUV220121C000175002020-09-11 1:38PM EDT17.5021.6119.1523.850.00-110964.50%
LUV220121C000200002020-09-22 1:32PM EDT20.0019.6617.2521.750.00-11,03361.82%
LUV220121C000225002020-09-21 2:32PM EDT22.5017.9417.5017.850.00-1124760.28%
LUV220121C000250002020-09-23 1:13PM EDT25.0015.8515.2517.15+0.35+2.26%11,47661.00%
LUV220121C000275002020-09-21 12:44PM EDT27.5014.7513.8514.700.00-22480056.87%
LUV220121C000300002020-09-23 3:03PM EDT30.0012.5511.7014.65-0.30-2.33%55,66258.52%
LUV220121C000325002020-09-23 1:14PM EDT32.5011.889.6511.40+0.35+3.04%131,96554.57%
LUV220121C000350002020-09-23 3:26PM EDT35.009.959.8010.45-0.27-2.64%363,83953.49%
LUV220121C000375002020-09-23 2:17PM EDT37.508.958.708.90-0.35-3.76%894151.54%
LUV220121C000400002020-09-23 3:25PM EDT40.007.707.257.90-0.40-4.94%554,66451.59%
LUV220121C000425002020-09-23 3:05PM EDT42.506.856.507.00+0.15+2.24%91,29951.07%
LUV220121C000450002020-09-23 3:05PM EDT45.006.055.806.15-0.15-2.42%171,81750.34%
LUV220121C000475002020-09-23 2:30PM EDT47.505.304.055.40-0.05-0.93%11,71849.74%
LUV220121C000500002020-09-23 3:29PM EDT50.004.604.404.80-0.22-4.56%73,53549.59%
LUV220121C000525002020-09-22 3:57PM EDT52.504.283.254.95+0.03+0.71%232153.53%
LUV220121C000550002020-09-23 12:43PM EDT55.003.753.404.15+0.10+2.74%763051.50%
LUV220121C000575002020-09-18 11:13AM EDT57.503.982.064.000.00-139853.14%
LUV220121C000600002020-09-23 3:05PM EDT60.002.602.462.74-0.22-7.80%231,01647.28%
LUV220121C000625002020-09-21 3:46PM EDT62.502.452.233.000.00-526951.21%
LUV220121C000650002020-09-23 3:45PM EDT65.002.041.942.10-0.07-3.32%131,56046.75%
LUV220121C000675002020-09-18 3:38PM EDT67.502.351.671.860.00-39546.69%
LUV220121C000700002020-09-22 2:43PM EDT70.001.671.461.620.00-1544146.39%
LUV220121C000750002020-09-23 1:29PM EDT75.001.251.031.96+0.05+4.17%1128452.42%
LUV220121C000800002020-09-16 9:30AM EDT80.001.000.801.840.00-137954.32%
LUV220121C000850002020-09-23 2:49PM EDT85.000.700.641.31-0.23-24.73%81,21552.00%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV220121P000125002020-09-21 11:07AM EDT12.500.580.500.660.00-756067.77%
LUV220121P000150002020-09-22 11:06AM EDT15.000.880.730.950.00-177363.57%
LUV220121P000175002020-09-22 11:06AM EDT17.501.251.061.330.00-138860.50%
LUV220121P000200002020-09-22 12:19PM EDT20.001.751.631.730.00-21,28558.42%
LUV220121P000225002020-09-22 11:23AM EDT22.502.302.172.310.00-326456.25%
LUV220121P000250002020-09-23 3:35PM EDT25.002.932.893.10-0.10-3.30%52,28955.13%
LUV220121P000275002020-09-23 3:12PM EDT27.503.703.654.10-0.15-3.90%112,90854.10%
LUV220121P000300002020-09-23 3:35PM EDT30.004.684.604.95-0.07-1.47%51,02352.39%
LUV220121P000325002020-09-23 3:08PM EDT32.505.755.657.00-0.03-0.52%31,09354.42%
LUV220121P000350002020-09-23 3:20PM EDT35.006.856.557.80-0.25-3.52%3678751.00%
LUV220121P000375002020-09-23 3:00PM EDT37.508.257.458.45-0.20-2.37%248449.76%
LUV220121P000400002020-09-23 2:35PM EDT40.009.609.609.90-0.35-3.52%41,50548.98%
LUV220121P000425002020-09-23 2:34PM EDT42.5011.1511.2011.95-0.35-3.04%17351.10%
LUV220121P000450002020-09-23 12:07PM EDT45.0012.6011.9013.15-0.29-2.25%125347.78%
LUV220121P000475002020-09-09 10:53AM EDT47.5014.8214.4015.550.00-2011750.94%
LUV220121P000500002020-09-23 12:07PM EDT50.0016.2515.7017.60+1.10+7.26%311351.69%
LUV220121P000525002020-08-28 10:26AM EDT52.5019.0018.3519.750.00-3952.67%
LUV220121P000550002020-09-16 11:17AM EDT55.0017.6220.3022.800.00-424151.23%
LUV220121P000575002020-07-09 8:13PM EDT57.5030.1225.3526.800.00-52565.99%
LUV220121P000600002020-09-16 11:17AM EDT60.0021.3324.5025.900.00-42352.06%
LUV220121P000625002020-06-16 9:30AM EDT62.5027.2529.1030.700.00-53463.71%
LUV220121P000675002020-07-09 8:13PM EDT67.5026.1033.5036.450.00--168.32%
LUV220121P000700002020-07-09 8:13PM EDT70.0041.5236.7538.550.00-1571.31%
LUV220121P000750002020-08-04 1:37PM EDT75.0043.8036.1540.350.00-2259.69%
LUV220121P000800002020-07-09 8:13PM EDT80.0042.8045.9048.050.00--073.80%
LUV220121P000850002020-07-09 8:13PM EDT85.0045.0050.5552.950.00-2375.26%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines