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
59.840,09 +857,49 (+1,45%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117C00012500 | 2024-03-27 11:45AM EDT | 12.50 | 16.50 | 14.50 | 15.25 | 0.00 | - | 1 | 27 | 63.87% |
| LUV250117C00015000 | 2024-04-26 2:55PM EDT | 15.00 | 12.65 | 11.65 | 12.50 | -2.45 | -16.23% | 4 | 124 | 55.23% |
| LUV250117C00017500 | 2024-04-25 10:32AM EDT | 17.50 | 9.75 | 9.90 | 10.25 | 0.00 | - | 7 | 358 | 49.71% |
| LUV250117C00020000 | 2024-04-26 1:05PM EDT | 20.00 | 8.20 | 7.95 | 8.10 | +0.50 | +6.49% | 9 | 317 | 44.68% |
| LUV250117C00022500 | 2024-04-26 3:15PM EDT | 22.50 | 6.32 | 6.05 | 6.20 | +0.08 | +1.28% | 4 | 1,850 | 41.60% |
| LUV250117C00025000 | 2024-04-26 3:30PM EDT | 25.00 | 4.60 | 4.40 | 4.55 | -0.05 | -1.08% | 30 | 2,390 | 39.09% |
| LUV250117C00027500 | 2024-04-26 3:41PM EDT | 27.50 | 3.15 | 3.10 | 3.20 | -0.20 | -5.97% | 18 | 2,772 | 37.16% |
| LUV250117C00030000 | 2024-04-26 3:34PM EDT | 30.00 | 2.13 | 2.10 | 2.17 | -0.10 | -4.48% | 223 | 6,612 | 35.79% |
| LUV250117C00032500 | 2024-04-26 2:20PM EDT | 32.50 | 1.42 | 1.36 | 1.44 | +0.02 | +1.43% | 104 | 3,116 | 35.01% |
| LUV250117C00035000 | 2024-04-26 3:44PM EDT | 35.00 | 0.90 | 0.86 | 0.91 | -0.10 | -10.00% | 56 | 4,565 | 34.11% |
| LUV250117C00037500 | 2024-04-26 3:23PM EDT | 37.50 | 0.63 | 0.54 | 0.59 | +0.06 | +10.53% | 14 | 12,511 | 33.96% |
| LUV250117C00040000 | 2024-04-26 1:50PM EDT | 40.00 | 0.39 | 0.35 | 0.39 | -0.01 | -2.50% | 358 | 5,244 | 34.13% |
| LUV250117C00042500 | 2024-04-25 1:32PM EDT | 42.50 | 0.22 | 0.22 | 0.26 | 0.00 | - | 6 | 1,300 | 34.38% |
| LUV250117C00045000 | 2024-04-26 11:28AM EDT | 45.00 | 0.17 | 0.14 | 0.18 | +0.01 | +6.25% | 6 | 3,399 | 34.86% |
| LUV250117C00047500 | 2024-04-25 9:36AM EDT | 47.50 | 0.12 | 0.05 | 0.16 | 0.00 | - | 13 | 1,744 | 36.82% |
| LUV250117C00050000 | 2024-04-26 2:52PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 25 | 2,324 | 36.33% |
| LUV250117C00055000 | 2024-04-26 1:30PM EDT | 55.00 | 0.04 | 0.04 | 0.10 | -0.05 | -55.56% | 49 | 6,444 | 40.82% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117P00012500 | 2024-04-25 10:43AM EDT | 12.50 | 0.11 | 0.06 | 0.14 | 0.00 | - | 11 | 537 | 52.54% |
| LUV250117P00015000 | 2024-04-25 10:34AM EDT | 15.00 | 0.21 | 0.14 | 0.30 | 0.00 | - | 30 | 831 | 49.12% |
| LUV250117P00017500 | 2024-04-25 10:46AM EDT | 17.50 | 0.38 | 0.35 | 0.37 | 0.00 | - | 1 | 4,036 | 40.58% |
| LUV250117P00020000 | 2024-04-26 1:50PM EDT | 20.00 | 0.68 | 0.64 | 0.70 | +0.03 | +4.62% | 9 | 2,625 | 37.84% |
| LUV250117P00022500 | 2024-04-26 2:31PM EDT | 22.50 | 1.16 | 1.15 | 1.19 | +0.02 | +1.75% | 13 | 8,488 | 34.82% |
| LUV250117P00025000 | 2024-04-26 2:28PM EDT | 25.00 | 1.92 | 1.94 | 2.02 | 0.00 | - | 218 | 9,188 | 33.20% |
| LUV250117P00027500 | 2024-04-26 2:31PM EDT | 27.50 | 3.05 | 3.05 | 3.15 | +0.05 | +1.67% | 175 | 5,377 | 31.49% |
| LUV250117P00030000 | 2024-04-26 1:29PM EDT | 30.00 | 4.42 | 4.45 | 4.60 | -0.03 | -0.67% | 2 | 4,037 | 29.79% |
| LUV250117P00032500 | 2024-04-25 3:21PM EDT | 32.50 | 6.15 | 6.20 | 6.35 | 0.00 | - | 6 | 3,294 | 27.91% |
| LUV250117P00035000 | 2024-04-26 11:42AM EDT | 35.00 | 8.35 | 8.20 | 8.50 | -0.75 | -8.24% | 352 | 3,225 | 28.25% |
| LUV250117P00037500 | 2024-04-05 10:50AM EDT | 37.50 | 9.45 | 10.45 | 11.25 | 0.00 | - | 35 | 2,156 | 37.18% |
| LUV250117P00040000 | 2024-04-10 1:12PM EDT | 40.00 | 11.80 | 12.55 | 13.25 | 0.00 | - | 1 | 695 | 31.54% |
| LUV250117P00042500 | 2024-04-17 3:34PM EDT | 42.50 | 13.80 | 15.20 | 16.65 | 0.00 | - | 200 | 155 | 52.00% |
| LUV250117P00045000 | 2024-04-26 3:36PM EDT | 45.00 | 18.05 | 16.55 | 18.65 | -0.80 | -4.24% | 180 | 361 | 47.36% |
| LUV250117P00047500 | 2024-03-25 1:42PM EDT | 47.50 | 19.10 | 18.00 | 18.30 | 0.00 | - | 1 | 12 | 0.00% |
| LUV250117P00050000 | 2024-03-11 12:04PM EDT | 50.00 | 16.40 | 21.45 | 22.90 | 0.00 | - | 1 | 20 | 0.00% |
| LUV250117P00055000 | 2024-04-26 3:36PM EDT | 55.00 | 28.05 | 27.00 | 29.60 | -1.20 | -4.10% | 60 | 92 | 50.44% |
© 2024 Yahoo. Todos los derechos reservados.