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
59.351,50 +571,99 (+0,97%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920C00015000 | 2024-03-20 10:05AM EDT | 15.00 | 13.63 | 13.55 | 15.50 | 0.00 | - | 1 | 6 | 138.28% |
| LUV240920C00017500 | 2024-03-13 12:30PM EDT | 17.50 | 11.75 | 8.90 | 10.50 | 0.00 | - | - | 1 | 74.46% |
| LUV240920C00020000 | 2024-04-25 2:08PM EDT | 20.00 | 7.50 | 7.35 | 8.10 | 0.00 | - | 1 | 5 | 50.78% |
| LUV240920C00022500 | 2024-04-25 1:51PM EDT | 22.50 | 5.08 | 3.30 | 5.45 | 0.00 | - | 12 | 338 | 41.46% |
| LUV240920C00025000 | 2024-04-26 11:02AM EDT | 25.00 | 3.45 | 3.50 | 3.65 | -0.25 | -6.76% | 12 | 771 | 38.28% |
| LUV240920C00027500 | 2024-04-26 3:40PM EDT | 27.50 | 2.18 | 2.17 | 2.23 | -0.12 | -5.22% | 1,111 | 894 | 35.79% |
| LUV240920C00030000 | 2024-04-26 3:44PM EDT | 30.00 | 1.23 | 1.21 | 1.25 | -0.08 | -6.11% | 484 | 1,817 | 34.20% |
| LUV240920C00032500 | 2024-04-26 3:28PM EDT | 32.50 | 0.68 | 0.63 | 0.67 | -0.01 | -1.45% | 14 | 853 | 33.59% |
| LUV240920C00035000 | 2024-04-26 3:04PM EDT | 35.00 | 0.33 | 0.32 | 0.34 | +0.03 | +10.00% | 20 | 2,848 | 33.20% |
| LUV240920C00037500 | 2024-04-26 3:33PM EDT | 37.50 | 0.18 | 0.14 | 0.19 | +0.02 | +12.50% | 22 | 577 | 33.99% |
| LUV240920C00040000 | 2024-04-25 12:59PM EDT | 40.00 | 0.09 | 0.04 | 0.11 | 0.00 | - | 323 | 924 | 34.96% |
| LUV240920C00042500 | 2024-04-26 3:12PM EDT | 42.50 | 0.06 | 0.02 | 0.07 | 0.00 | - | 205 | 396 | 36.23% |
| LUV240920C00045000 | 2024-04-25 3:34PM EDT | 45.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 1 | 457 | 46.39% |
| LUV240920C00047500 | 2024-04-25 9:30AM EDT | 47.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 332 | 49.02% |
| LUV240920C00050000 | 2024-04-23 1:06PM EDT | 50.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 50 | 39 | 51.76% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920P00015000 | 2024-04-11 2:04PM EDT | 15.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 90 | 55 | 52.93% |
| LUV240920P00017500 | 2024-04-26 2:36PM EDT | 17.50 | 0.13 | 0.12 | 0.19 | -0.01 | -7.14% | 47 | 683 | 46.19% |
| LUV240920P00020000 | 2024-04-26 11:33AM EDT | 20.00 | 0.31 | 0.28 | 0.31 | -0.01 | -3.12% | 2 | 787 | 39.16% |
| LUV240920P00022500 | 2024-04-26 3:48PM EDT | 22.50 | 0.64 | 0.62 | 0.66 | +0.04 | +6.67% | 12 | 443 | 35.89% |
| LUV240920P00025000 | 2024-04-26 3:48PM EDT | 25.00 | 1.30 | 1.28 | 1.31 | +0.05 | +4.00% | 629 | 4,727 | 33.23% |
| LUV240920P00027500 | 2024-04-26 1:35PM EDT | 27.50 | 2.28 | 2.37 | 2.41 | -0.04 | -1.72% | 484 | 3,945 | 31.57% |
| LUV240920P00030000 | 2024-04-26 12:29PM EDT | 30.00 | 3.90 | 3.85 | 4.00 | +0.10 | +2.63% | 5 | 2,190 | 30.71% |
| LUV240920P00032500 | 2024-04-26 12:29PM EDT | 32.50 | 5.78 | 5.75 | 5.90 | +0.08 | +1.40% | 5 | 447 | 28.61% |
| LUV240920P00035000 | 2024-04-26 9:48AM EDT | 35.00 | 7.89 | 7.95 | 8.50 | -0.97 | -10.95% | 8 | 848 | 38.04% |
| LUV240920P00037500 | 2024-04-11 2:16PM EDT | 37.50 | 8.99 | 8.90 | 12.30 | 0.00 | - | 1 | 517 | 69.58% |
| LUV240920P00040000 | 2024-04-24 2:22PM EDT | 40.00 | 10.55 | 11.75 | 13.05 | 0.00 | - | 1 | 0 | 33.11% |
| LUV240920P00042500 | 2024-04-26 3:36PM EDT | 42.50 | 15.55 | 14.25 | 16.35 | +0.75 | +5.07% | 350 | 476 | 63.67% |
| LUV240920P00045000 | 2024-04-26 3:36PM EDT | 45.00 | 18.05 | 16.05 | 19.05 | -1.30 | -6.72% | 76 | 120 | 73.10% |
| LUV240920P00047500 | 2024-03-27 11:59AM EDT | 47.50 | 18.70 | 18.60 | 20.70 | 0.00 | - | 1 | 0 | 53.22% |
| LUV240920P00050000 | 2024-03-28 1:58PM EDT | 50.00 | 20.58 | 22.50 | 23.20 | 0.00 | - | 1 | 0 | 56.84% |
© 2024 Yahoo. Todos los derechos reservados.