Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.928,70 -488,91 (-0,82%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00012500 | 2024-04-26 11:46AM EDT | 12.50 | 14.60 | 13.50 | 16.40 | +0.60 | +4.29% | 1 | 15 | 146.09% |
| LUV240621C00015000 | 2024-04-25 10:11AM EDT | 15.00 | 12.00 | 11.85 | 13.00 | 0.00 | - | 1 | 32 | 114.65% |
| LUV240621C00017500 | 2024-04-25 9:31AM EDT | 17.50 | 9.20 | 8.75 | 11.00 | 0.00 | - | 1 | 65 | 86.52% |
| LUV240621C00020000 | 2024-04-25 3:04PM EDT | 20.00 | 6.95 | 6.00 | 8.05 | 0.00 | - | 13 | 842 | 95.31% |
| LUV240621C00022500 | 2024-04-26 10:51AM EDT | 22.50 | 4.71 | 4.00 | 5.50 | +0.11 | +2.39% | 9 | 1,068 | 68.60% |
| LUV240621C00025000 | 2024-04-26 1:24PM EDT | 25.00 | 2.84 | 2.67 | 2.83 | -0.06 | -2.07% | 3 | 4,420 | 39.80% |
| LUV240621C00027500 | 2024-04-26 3:54PM EDT | 27.50 | 1.15 | 1.15 | 1.18 | -0.18 | -13.53% | 868 | 6,393 | 32.96% |
| LUV240621C00030000 | 2024-04-26 3:57PM EDT | 30.00 | 0.38 | 0.37 | 0.39 | -0.07 | -15.56% | 752 | 12,961 | 31.54% |
| LUV240621C00032500 | 2024-04-26 3:30PM EDT | 32.50 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 218 | 12,812 | 32.23% |
| LUV240621C00035000 | 2024-04-26 3:17PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 111 | 7,019 | 35.16% |
| LUV240621C00037500 | 2024-04-26 2:07PM EDT | 37.50 | 0.03 | 0.02 | 0.12 | +0.01 | +50.00% | 201 | 2,459 | 49.81% |
| LUV240621C00040000 | 2024-04-26 2:51PM EDT | 40.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 9 | 4,383 | 47.66% |
| LUV240621C00042500 | 2024-04-24 9:55AM EDT | 42.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 619 | 51.56% |
| LUV240621C00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 771 | 52.34% |
| LUV240621C00047500 | 2024-03-18 9:53AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 842 | 57.03% |
| LUV240621C00050000 | 2024-04-10 3:35PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 623 | 63.28% |
| LUV240621C00055000 | 2024-04-08 10:55AM EDT | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 50 | 1,037 | 79.30% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00012500 | 2024-04-19 12:54PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 180 | 96.09% |
| LUV240621P00015000 | 2024-04-25 2:28PM EDT | 15.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 5,634 | 72.66% |
| LUV240621P00017500 | 2024-04-26 12:17PM EDT | 17.50 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 103 | 11,624 | 54.30% |
| LUV240621P00020000 | 2024-04-25 1:58PM EDT | 20.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 258 | 11,156 | 44.53% |
| LUV240621P00022500 | 2024-04-26 3:43PM EDT | 22.50 | 0.16 | 0.15 | 0.18 | +0.01 | +6.67% | 36 | 16,195 | 37.31% |
| LUV240621P00025000 | 2024-04-26 3:39PM EDT | 25.00 | 0.53 | 0.52 | 0.55 | +0.02 | +3.92% | 617 | 6,788 | 32.62% |
| LUV240621P00027500 | 2024-04-26 3:58PM EDT | 27.50 | 1.51 | 1.50 | 1.53 | +0.07 | +4.86% | 3,451 | 12,199 | 30.08% |
| LUV240621P00030000 | 2024-04-26 2:54PM EDT | 30.00 | 3.04 | 3.15 | 3.30 | -0.16 | -5.00% | 1,260 | 6,534 | 29.54% |
| LUV240621P00032500 | 2024-04-26 12:16PM EDT | 32.50 | 5.30 | 4.15 | 6.35 | -0.11 | -2.03% | 3 | 3,829 | 60.69% |
| LUV240621P00035000 | 2024-04-26 2:35PM EDT | 35.00 | 5.95 | 7.10 | 9.90 | -1.90 | -24.20% | 306 | 463 | 61.38% |
| LUV240621P00037500 | 2024-04-12 10:02AM EDT | 37.50 | 9.75 | 8.35 | 12.40 | 0.00 | - | 1 | 6 | 115.04% |
| LUV240621P00040000 | 2024-04-08 12:21PM EDT | 40.00 | 11.35 | 10.50 | 15.20 | 0.00 | - | 1 | 0 | 133.98% |
| LUV240621P00042500 | 2023-12-13 3:04PM EDT | 42.50 | 14.05 | 12.30 | 15.60 | 0.00 | - | 2 | 13 | 65.04% |
| LUV240621P00045000 | 2023-08-08 10:23AM EDT | 45.00 | 12.20 | 15.20 | 15.55 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621P00047500 | 2024-03-06 3:32PM EDT | 47.50 | 13.05 | 16.75 | 21.50 | 0.00 | - | 140 | 0 | 123.78% |
| LUV240621P00050000 | 2024-03-08 10:51AM EDT | 50.00 | 17.10 | 19.25 | 24.00 | 0.00 | - | 1 | 0 | 130.76% |
| LUV240621P00055000 | 2023-07-31 12:37PM EDT | 55.00 | 20.55 | 23.35 | 23.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.