LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200417C000175002020-03-20 6:06PM EDT17.5025.2017.5020.300.00--7477.73%
LUV200417C000200002020-04-08 12:16PM EDT20.0014.0015.5016.800.00-100517273.83%
LUV200417C000225002020-03-18 12:56PM EDT22.5012.8013.5015.000.00--18219.53%
LUV200417C000250002020-04-09 12:53PM EDT25.0012.0011.2011.80+3.10+34.83%2529118.75%
LUV200417C000260002020-04-08 3:50PM EDT26.008.409.9010.900.00-3621184.18%
LUV200417C000270002020-04-07 10:27AM EDT27.007.129.409.900.00-516134.77%
LUV200417C000275002020-03-30 1:11PM EDT27.5010.008.909.400.00-19128.13%
LUV200417C000280002020-04-06 1:52PM EDT28.005.858.409.000.00-1021128.91%
LUV200417C000290002020-04-09 1:31PM EDT29.008.307.708.00+2.60+45.61%329132.42%
LUV200417C000300002020-04-09 12:18PM EDT30.007.106.707.00+2.27+47.00%2189117.77%
LUV200417C000310002020-04-09 3:20PM EDT31.005.835.806.10+1.75+42.89%7223111.91%
LUV200417C000320002020-04-09 3:44PM EDT32.005.005.005.20+1.70+51.52%11206107.62%
LUV200417C000325002020-04-09 12:52PM EDT32.505.004.404.90+2.50+100.00%132402102.93%
LUV200417C000330002020-04-09 3:20PM EDT33.004.184.004.40+1.43+52.00%4133997.85%
LUV200417C000340002020-04-09 3:59PM EDT34.003.523.203.60+1.42+67.62%15639192.19%
LUV200417C000350002020-04-09 3:46PM EDT35.002.752.602.85+1.15+71.88%2351,65090.14%
LUV200417C000360002020-04-09 3:49PM EDT36.002.101.952.25+0.90+75.00%11118486.72%
LUV200417C000365002020-04-09 3:50PM EDT36.501.801.552.15+0.79+78.22%27811986.62%
LUV200417C000370002020-04-09 3:50PM EDT37.001.551.601.70+0.70+82.35%1,15318887.79%
LUV200417C000375002020-04-09 3:55PM EDT37.501.451.251.50+0.70+93.33%1041,85284.47%
LUV200417C000380002020-04-09 3:20PM EDT38.001.130.951.35+0.53+88.33%17930582.52%
LUV200417C000390002020-04-09 3:40PM EDT39.000.850.801.40+0.40+88.89%13623495.70%
LUV200417C000400002020-04-09 3:30PM EDT40.000.620.500.65+0.37+148.00%2981,36180.76%
LUV200417C000405002020-04-09 3:12PM EDT40.500.430.450.55+0.17+65.38%715982.03%
LUV200417C000410002020-04-09 3:58PM EDT41.000.450.350.45+0.25+125.00%1,0366480.76%
LUV200417C000415002020-04-09 3:38PM EDT41.500.310.300.45+0.16+106.67%522584.08%
LUV200417C000420002020-04-09 3:09PM EDT42.000.250.250.30+0.12+92.31%186680.96%
LUV200417C000425002020-04-09 3:06PM EDT42.500.200.150.30-0.05-20.00%111,61280.86%
LUV200417C000430002020-04-09 2:49PM EDT43.000.150.150.250.00-506582.62%
LUV200417C000440002020-04-09 3:49PM EDT44.000.150.050.20+0.05+50.00%621181.64%
LUV200417C000450002020-04-09 2:42PM EDT45.000.100.050.15+0.05+100.00%191,11384.96%
LUV200417C000475002020-04-09 2:25PM EDT47.500.050.000.100.00-10286590.23%
LUV200417C000500002020-04-09 2:25PM EDT50.000.030.000.050.00-12,88194.53%
LUV200417C000525002020-04-09 3:19PM EDT52.500.030.000.05-0.01-25.00%11,031107.03%
LUV200417C000550002020-04-09 10:09AM EDT55.000.050.000.050.00-3937118.75%
LUV200417C000575002020-04-06 9:30AM EDT57.500.050.000.050.00-22437129.69%
LUV200417C000600002020-04-08 2:50PM EDT60.000.010.000.100.00-1229152.34%
LUV200417C000625002020-03-31 3:36PM EDT62.500.050.000.100.00-350162.50%
LUV200417C000650002020-03-18 2:23PM EDT65.000.100.000.350.00-610208.20%
LUV200417C000700002020-03-19 12:23PM EDT70.000.200.000.350.00-26228.91%
LUV200417C000750002020-03-24 12:50PM EDT75.000.050.000.100.00-24207.03%
Ventaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200417P000175002020-04-09 12:51PM EDT17.500.050.050.05+0.04+400.00%22,233232.03%
LUV200417P000200002020-04-09 12:09PM EDT20.000.040.000.05-0.03-42.86%3735175.00%
LUV200417P000225002020-04-09 2:52PM EDT22.500.050.000.10-0.05-50.00%38267159.38%
LUV200417P000250002020-04-09 3:53PM EDT25.000.100.100.15-0.09-47.37%1011,223150.78%
LUV200417P000260002020-04-09 3:56PM EDT26.000.120.100.15-0.11-47.83%19154137.50%
LUV200417P000270002020-04-09 3:05PM EDT27.000.180.150.25-0.12-40.00%492,186138.09%
LUV200417P000275002020-04-09 1:47PM EDT27.500.200.200.25-0.15-42.86%26669134.96%
LUV200417P000280002020-04-09 3:54PM EDT28.000.190.200.25-0.20-51.28%231307128.13%
LUV200417P000290002020-04-09 3:55PM EDT29.000.270.250.35-0.23-46.00%131526123.83%
LUV200417P000300002020-04-09 3:59PM EDT30.000.370.350.40-0.24-39.34%7672,838117.38%
LUV200417P000310002020-04-09 3:57PM EDT31.000.440.400.60-0.43-49.43%197506113.48%
LUV200417P000320002020-04-09 3:59PM EDT32.000.600.550.70-0.45-42.86%8102,066107.32%
LUV200417P000325002020-04-09 3:48PM EDT32.500.700.600.70-0.55-44.00%243832100.98%
LUV200417P000330002020-04-09 3:58PM EDT33.000.720.700.85-0.65-47.45%250361100.68%
LUV200417P000340002020-04-09 3:57PM EDT34.000.950.851.05-0.88-48.09%33931293.36%
LUV200417P000350002020-04-09 3:59PM EDT35.001.241.201.35-1.06-46.09%3873,37591.11%
LUV200417P000360002020-04-09 3:59PM EDT36.001.641.301.80-1.24-43.06%7711,20283.01%
LUV200417P000365002020-04-09 3:56PM EDT36.501.801.702.05-1.50-45.45%3723786.33%
LUV200417P000370002020-04-09 3:20PM EDT37.002.251.752.25-1.75-43.75%1743579.39%
LUV200417P000375002020-04-09 2:57PM EDT37.502.902.252.55-0.88-23.28%81,39284.28%
LUV200417P000380002020-04-09 10:17AM EDT38.003.132.252.85-2.37-43.09%135576.17%
LUV200417P000390002020-04-08 2:34PM EDT39.003.723.203.50-1.21-24.54%28481.35%
LUV200417P000400002020-04-09 3:43PM EDT40.004.203.904.30-1.83-30.35%371,47180.47%
LUV200417P000410002020-04-09 9:46AM EDT41.005.174.705.00-4.46-46.31%116474.80%
LUV200417P000415002020-04-06 12:01AM EDT41.505.805.205.400.00--1075.78%
LUV200417P000420002020-04-03 3:17PM EDT42.0011.705.605.800.00-133570.90%
LUV200417P000425002020-04-09 2:57PM EDT42.506.956.006.60-1.15-14.20%61,45085.16%
LUV200417P000430002020-04-07 11:48AM EDT43.007.256.406.90-2.05-22.04%55273.24%
LUV200417P000440002020-04-09 10:28AM EDT44.008.107.307.90-2.72-25.14%1172.66%
LUV200417P000450002020-04-09 3:19PM EDT45.008.878.308.70-2.05-18.77%101,26695.12%
LUV200417P000475002020-04-06 1:47PM EDT47.5016.5110.7011.200.00-2469113.09%
LUV200417P000500002020-04-07 9:52AM EDT50.0013.8012.3013.70-1.20-8.00%1503129.49%
LUV200417P000525002020-04-02 11:16AM EDT52.5020.1315.5016.100.00-1367123.83%
LUV200417P000550002020-04-06 11:49AM EDT55.0024.3617.4018.800.00-3143174.02%
LUV200417P000575002020-03-30 1:22PM EDT57.5020.9319.5022.400.00-10285.55%
LUV200417P000650002020-03-24 2:58PM EDT65.0028.2026.3031.000.00-51195.70%
LUV200417P000700002020-03-09 10:28AM EDT70.0025.4036.2036.600.00---452.83%
LUV200417P000750002020-03-26 1:19PM EDT75.0028.6043.9044.900.00-80634.77%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines