Mercados españoles abiertos en 7 hrs 24 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,44 0,00 (0,00%) Bitcoin EUR
54.081,10 -2.462,55 (-4,36%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00025000 | 2024-05-01 2:09PM EDT | 25.00 | 1.07 | 0.92 | 0.98 | -0.16 | -13.01% | 8 | 13 | 34.96% |
| LUV240510C00025500 | 2024-05-01 2:18PM EDT | 25.50 | 0.88 | 0.61 | 0.63 | -0.05 | -5.38% | 73 | 81 | 32.03% |
| LUV240510C00026000 | 2024-05-01 3:47PM EDT | 26.00 | 0.46 | 0.37 | 0.39 | -0.10 | -17.86% | 61 | 36 | 31.64% |
| LUV240510C00026500 | 2024-05-01 3:45PM EDT | 26.50 | 0.28 | 0.20 | 0.23 | -0.12 | -30.00% | 80 | 267 | 31.84% |
| LUV240510C00027000 | 2024-05-01 3:08PM EDT | 27.00 | 0.18 | 0.10 | 0.14 | -0.02 | -10.00% | 54 | 462 | 33.20% |
| LUV240510C00027500 | 2024-05-01 2:40PM EDT | 27.50 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 21 | 444 | 33.99% |
| LUV240510C00028000 | 2024-05-01 2:49PM EDT | 28.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 80 | 266 | 33.99% |
| LUV240510C00028500 | 2024-05-01 9:56AM EDT | 28.50 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 36 | 81 | 48.83% |
| LUV240510C00029000 | 2024-05-01 3:11PM EDT | 29.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1,004 | 192 | 48.24% |
| LUV240510C00029500 | 2024-04-30 10:45AM EDT | 29.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 53 | 70.70% |
| LUV240510C00030000 | 2024-05-01 3:18PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 4 | 219 | 51.17% |
| LUV240510C00030500 | 2024-04-29 10:43AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 45 | 51.56% |
| LUV240510C00031000 | 2024-04-30 1:21PM EDT | 31.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 2 | 144 | 129.30% |
| LUV240510C00031500 | 2024-04-24 3:50PM EDT | 31.50 | 0.30 | 0.00 | 1.25 | 0.00 | - | - | 53 | 135.55% |
| LUV240510C00032000 | 2024-04-30 3:27PM EDT | 32.00 | 0.02 | 0.00 | 1.12 | -0.05 | -71.43% | 2 | 151 | 136.33% |
| LUV240510C00032500 | 2024-04-25 11:05AM EDT | 32.50 | 0.02 | 0.00 | 1.22 | 0.00 | - | - | 32 | 146.39% |
| LUV240510C00033000 | 2024-04-25 9:31AM EDT | 33.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 6 | 48 | 153.81% |
| LUV240510C00033500 | 2024-04-24 2:33PM EDT | 33.50 | 0.06 | 0.00 | 1.26 | 0.00 | - | - | 3 | 159.38% |
| LUV240510C00034000 | 2024-04-25 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 102.34% |
| LUV240510C00035000 | 2024-04-25 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 44 | 87.50% |
| LUV240510C00036000 | 2024-04-25 10:20AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 231 | 104.69% |
| LUV240510C00037000 | 2024-04-25 10:06AM EDT | 37.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | - | 40 | 231.84% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00021000 | 2024-04-15 12:36PM EDT | 21.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 68 | 145.90% |
| LUV240510P00022000 | 2024-05-01 12:13PM EDT | 22.00 | 0.02 | 0.00 | 1.27 | +0.01 | +100.00% | 10 | 4 | 123.93% |
| LUV240510P00023000 | 2024-04-29 12:20PM EDT | 23.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 19 | 21 | 90.82% |
| LUV240510P00024000 | 2024-05-01 2:59PM EDT | 24.00 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 582 | 151 | 34.18% |
| LUV240510P00024500 | 2024-05-01 2:59PM EDT | 24.50 | 0.08 | 0.11 | 0.15 | -0.01 | -11.11% | 30 | 23 | 33.01% |
| LUV240510P00025000 | 2024-05-01 3:57PM EDT | 25.00 | 0.20 | 0.21 | 0.25 | -0.01 | -4.76% | 371 | 158 | 30.96% |
| LUV240510P00025500 | 2024-05-01 3:58PM EDT | 25.50 | 0.40 | 0.39 | 0.43 | +0.06 | +17.65% | 182 | 131 | 30.27% |
| LUV240510P00026000 | 2024-05-01 2:53PM EDT | 26.00 | 0.50 | 0.66 | 0.69 | -0.05 | -9.09% | 39 | 581 | 29.79% |
| LUV240510P00026500 | 2024-05-01 12:30PM EDT | 26.50 | 1.03 | 0.99 | 1.03 | +0.41 | +66.13% | 67 | 163 | 29.69% |
| LUV240510P00027000 | 2024-05-01 3:14PM EDT | 27.00 | 1.05 | 1.20 | 1.75 | -0.09 | -7.89% | 267 | 586 | 54.00% |
| LUV240510P00027500 | 2024-05-01 3:55PM EDT | 27.50 | 1.78 | 1.78 | 2.06 | +0.38 | +27.14% | 13 | 71 | 48.44% |
| LUV240510P00028000 | 2024-05-01 12:01PM EDT | 28.00 | 2.28 | 1.97 | 4.20 | +0.95 | +71.43% | 2 | 81 | 94.24% |
| LUV240510P00028500 | 2024-05-01 2:46PM EDT | 28.50 | 2.55 | 2.61 | 3.40 | +0.55 | +27.50% | 2 | 59 | 57.23% |
| LUV240510P00029000 | 2024-04-30 1:40PM EDT | 29.00 | 2.81 | 1.79 | 4.90 | 0.00 | - | 7 | 24 | 163.57% |
| LUV240510P00029500 | 2024-04-29 10:18AM EDT | 29.50 | 3.00 | 3.40 | 4.40 | 0.00 | - | 10 | 0 | 55.08% |
| LUV240510P00030000 | 2024-05-01 3:18PM EDT | 30.00 | 3.94 | 2.86 | 5.90 | +0.03 | +0.77% | 1 | 18 | 56.25% |
| LUV240510P00031000 | 2024-04-25 10:06AM EDT | 31.00 | 4.49 | 4.25 | 7.15 | 0.00 | - | 40 | 2 | 107.42% |
| LUV240510P00031500 | 2024-04-22 11:39AM EDT | 31.50 | 2.25 | 4.90 | 7.35 | 0.00 | - | - | 1 | 105.66% |
| LUV240510P00032000 | 2024-05-01 12:00PM EDT | 32.00 | 6.20 | 5.00 | 8.15 | +1.40 | +29.17% | 1 | 2 | 105.47% |
| LUV240510P00033000 | 2024-04-08 11:56AM EDT | 33.00 | 4.37 | 6.05 | 9.15 | 0.00 | - | - | 0 | 118.56% |
| LUV240510P00034000 | 2024-03-28 10:56AM EDT | 34.00 | 4.72 | 6.85 | 8.30 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240510P00040000 | 2024-04-17 1:51PM EDT | 40.00 | 11.24 | 13.85 | 16.10 | 0.00 | - | - | 0 | 222.07% |
© 2024 Yahoo. Todos los derechos reservados.