LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV190927C000440002019-08-19 12:56PM EDT44.006.5011.8012.700.00-11219.14%
LUV190927C000450002019-09-17 10:04AM EDT45.0010.808.6010.800.00--10102.34%
LUV190927C000475002019-08-22 1:01PM EDT47.504.306.907.600.00-1183.79%
LUV190927C000480002019-08-29 12:59PM EDT48.004.606.307.200.00-11078.91%
LUV190927C000485002019-08-29 12:59PM EDT48.504.145.706.900.00-1878.03%
LUV190927C000490002019-08-19 10:50AM EDT49.002.757.107.700.00-318154.59%
LUV190927C000495002019-08-23 1:47PM EDT49.502.604.905.500.00-10660.55%
LUV190927C000500002019-09-18 2:11PM EDT50.006.004.404.900.00-31751.76%
LUV190927C000505002019-09-20 9:48AM EDT50.504.603.804.50-0.23-4.76%24169.43%
LUV190927C000510002019-09-10 10:13AM EDT51.002.683.404.800.00-61568.85%
LUV190927C000515002019-09-20 1:16PM EDT51.503.103.003.50-1.71-35.55%73758.11%
LUV190927C000520002019-09-13 12:19PM EDT52.004.102.552.850.00-99444.92%
LUV190927C000525002019-09-20 1:02PM EDT52.502.472.052.30-1.63-39.76%106336.82%
LUV190927C000530002019-09-20 9:56AM EDT53.001.701.651.95-1.46-46.20%267137.79%
LUV190927C000535002019-09-19 11:12AM EDT53.502.151.351.500.00-14533.40%
LUV190927C000540002019-09-20 3:57PM EDT54.001.100.951.15-0.63-36.42%10311731.84%
LUV190927C000545002019-09-20 3:54PM EDT54.500.900.650.75-0.50-35.71%662227.05%
LUV190927C000550002019-09-20 2:10PM EDT55.000.450.400.55-0.77-63.11%17046627.83%
LUV190927C000555002019-09-20 1:53PM EDT55.500.250.250.40-0.65-72.22%94628.66%
LUV190927C000560002019-09-20 2:59PM EDT56.000.200.150.25-0.21-51.22%9114927.74%
LUV190927C000565002019-09-20 1:02PM EDT56.500.160.050.15-0.14-46.67%109027.25%
LUV190927C000570002019-09-18 12:08PM EDT57.000.550.000.100.00-4811127.93%
LUV190927C000575002019-09-19 12:30PM EDT57.500.150.000.000.00-3512.50%
LUV190927C000580002019-09-19 9:53AM EDT58.000.100.000.000.00-1128112.50%
LUV190927C000585002019-09-18 12:08PM EDT58.500.170.000.000.00--712.50%
LUV190927C000600002019-09-17 2:45PM EDT60.000.07-0.000.00--1025.00%
Ventaspara27 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV190927P000430002019-08-27 12:40PM EDT43.000.150.000.150.00-1499.22%
LUV190927P000440002019-09-11 11:23AM EDT44.000.090.000.000.00-5750.00%
LUV190927P000450002019-09-11 11:23AM EDT45.000.190.000.000.00-51025.00%
LUV190927P000460002019-08-27 3:23PM EDT46.000.350.000.150.00-532175.00%
LUV190927P000465002019-09-09 11:36AM EDT46.500.08-0.000.00--125.00%
LUV190927P000475002019-09-03 12:03PM EDT47.500.300.000.000.00-11225.00%
LUV190927P000480002019-09-04 9:41AM EDT48.000.290.000.000.00-21825.00%
LUV190927P000485002019-09-09 11:36AM EDT48.500.130.000.000.00-23725.00%
LUV190927P000490002019-09-16 9:41AM EDT49.000.050.000.000.00-28725.00%
LUV190927P000495002019-09-09 9:44AM EDT49.500.220.050.000.00-509325.00%
LUV190927P000500002019-09-13 11:28AM EDT50.000.070.000.000.00-55212.50%
LUV190927P000505002019-09-10 12:03PM EDT50.500.300.000.100.00-52341.99%
LUV190927P000510002019-09-13 10:57AM EDT51.000.100.000.000.00-5712.50%
LUV190927P000515002019-09-12 3:35PM EDT51.500.140.050.100.00-11433.40%
LUV190927P000520002019-09-19 9:49AM EDT52.000.050.050.150.00-58032.81%
LUV190927P000525002019-09-20 1:52PM EDT52.500.200.100.20+0.05+33.33%102931.06%
LUV190927P000530002019-09-20 2:26PM EDT53.000.250.200.25+0.08+47.06%35228.32%
LUV190927P000535002019-09-20 3:48PM EDT53.500.250.300.40+0.05+25.00%293528.91%
LUV190927P000540002019-09-20 3:55PM EDT54.000.400.450.50+0.06+17.65%427325.88%
LUV190927P000545002019-09-20 3:59PM EDT54.500.630.550.65+0.13+26.00%2712323.15%
LUV190927P000550002019-09-20 3:57PM EDT55.000.840.901.00+0.14+20.00%378425.59%
LUV190927P000555002019-09-20 1:38PM EDT55.501.401.251.35+0.60+75.00%33626.22%
LUV190927P000560002019-09-20 1:00PM EDT56.001.351.551.80+0.45+50.00%24929.59%
LUV190927P000570002019-09-17 10:35AM EDT57.001.652.302.650.00--130.86%
LUV190927P000580002019-09-19 9:31AM EDT58.002.203.203.600.00-2134.57%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines