Mercados españoles cerrados

Southwest Airlines Co. (LUV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,73-0,54 (-1,12%)
Al cierre: 1:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara4 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV201204C000250002020-11-12 1:37PM EST25.0018.3020.3024.850.00-14534.96%
LUV201204C000300002020-11-16 12:13AM EST30.0015.6515.2020.000.00-153429.69%
LUV201204C000310002020-11-19 2:49PM EST31.0014.9514.2018.800.00-338393.26%
LUV201204C000320002020-11-16 12:13AM EST32.0011.3013.2518.000.00--1387.30%
LUV201204C000330002020-11-16 1:35PM EST33.0012.6512.2016.800.00-38353.03%
LUV201204C000340002020-11-18 12:54PM EST34.0012.7011.2515.950.00-1519343.75%
LUV201204C000345002020-11-16 12:13AM EST34.509.5510.7515.400.00--4330.86%
LUV201204C000350002020-11-23 11:07AM EST35.0010.5010.3014.750.00-38311.52%
LUV201204C000355002020-11-09 2:51PM EST35.509.609.7514.350.00-10308.69%
LUV201204C000360002020-11-10 3:00PM EST36.009.309.2513.750.00-14293.07%
LUV201204C000365002020-11-25 3:10PM EST36.5011.728.7513.350.00-33290.23%
LUV201204C000370002020-11-05 1:44PM EST37.004.608.2512.800.00--7278.03%
LUV201204C000375002020-11-18 10:03AM EST37.5011.067.7512.250.00-26266.02%
LUV201204C000380002020-11-13 1:42PM EST38.006.187.3011.800.00-210260.16%
LUV201204C000385002020-11-13 3:30PM EST38.505.857.0011.350.00-76254.10%
LUV201204C000390002020-11-27 10:44AM EST39.009.006.2510.20+1.70+23.29%141207.23%
LUV201204C000395002020-11-24 10:40AM EST39.508.956.159.100.00-123161.04%
LUV201204C000400002020-11-24 10:41AM EST40.008.505.259.050.00-158182.23%
LUV201204C000405002020-11-23 1:55PM EST40.506.155.058.050.00-214143.36%
LUV201204C000410002020-11-27 11:17AM EST41.007.126.609.00+2.57+56.48%1144151.95%
LUV201204C000415002020-11-18 12:01PM EST41.505.855.657.850.00-119109.18%
LUV201204C000420002020-11-23 3:39PM EST42.005.005.556.600.00-128089.65%
LUV201204C000425002020-11-27 11:30AM EST42.505.793.155.90-0.27-4.46%117106.15%
LUV201204C000430002020-11-27 10:00AM EST43.004.922.715.65+1.22+32.97%166113.87%
LUV201204C000435002020-11-24 9:44AM EST43.504.402.115.15-0.50-10.20%261106.54%
LUV201204C000440002020-11-27 12:46PM EST44.003.803.654.65-1.30-25.49%1006770.80%
LUV201204C000445002020-11-25 10:47AM EST44.503.952.853.450.00-98451.17%
LUV201204C000450002020-11-27 12:49PM EST45.003.002.633.00-0.45-13.04%15214548.83%
LUV201204C000455002020-11-27 11:05AM EST45.502.751.972.56-0.09-3.17%214846.39%
LUV201204C000460002020-11-27 12:58PM EST46.002.141.812.62-0.31-12.65%14328467.19%
LUV201204C000470002020-11-27 12:59PM EST47.001.441.121.60-0.33-18.64%2,6261,02449.51%
LUV201204C000480002020-11-27 12:59PM EST48.000.940.600.98-0.35-27.13%60064745.31%
LUV201204C000485002020-11-27 12:59PM EST48.500.740.701.00-0.36-32.73%21250754.88%
LUV201204C000490002020-11-27 12:57PM EST49.000.800.560.74-0.10-11.11%3,2211,19651.56%
LUV201204C000500002020-11-27 12:58PM EST50.000.300.310.42-0.19-38.78%4271,54249.51%
LUV201204C000510002020-11-27 12:50PM EST51.000.190.000.20-0.11-36.67%32890546.68%
LUV201204C000515002020-11-27 12:56PM EST51.500.140.000.19-0.13-48.15%1064250.59%
LUV201204C000520002020-11-27 11:30AM EST52.000.140.000.13-0.07-33.33%216749.61%
LUV201204C000530002020-11-27 12:31PM EST53.000.080.000.23-0.05-38.46%243455.86%
LUV201204C000550002020-11-27 12:18PM EST55.000.040.040.09-0.02-33.33%21028662.89%
Ventaspara4 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV201204P000300002020-11-02 12:05PM EST30.000.420.002.130.00--10327.73%
LUV201204P000310002020-11-19 10:45AM EST31.000.930.002.130.00-916309.96%
LUV201204P000320002020-11-23 2:10PM EST32.000.030.000.070.00-410597142.19%
LUV201204P000330002020-11-04 2:50PM EST33.000.800.002.130.00--63275.78%
LUV201204P000340002020-11-16 10:45AM EST34.000.160.002.120.00-914258.98%
LUV201204P000345002020-11-16 12:13AM EST34.500.220.002.120.00--10250.88%
LUV201204P000350002020-11-12 2:23PM EST35.000.250.002.120.00-214242.87%
LUV201204P000355002020-11-20 12:37PM EST35.500.070.002.120.00-19234.96%
LUV201204P000360002020-11-25 3:16PM EST36.000.010.012.120.00-218227.54%
LUV201204P000365002020-11-24 11:22AM EST36.500.030.002.120.00-29219.34%
LUV201204P000370002020-11-23 11:56AM EST37.000.060.000.250.00-3562118.75%
LUV201204P000375002020-11-25 2:49PM EST37.500.030.004.200.00-1255270.80%
LUV201204P000380002020-11-24 12:30PM EST38.000.030.000.100.00-17191.80%
LUV201204P000385002020-11-16 11:43AM EST38.500.210.002.130.00-1032189.06%
LUV201204P000390002020-11-19 12:26PM EST39.000.190.010.190.00-226493.75%
LUV201204P000395002020-11-27 11:36AM EST39.500.030.002.13-0.01-25.00%2295174.02%
LUV201204P000400002020-11-25 12:15PM EST40.000.040.010.180.00-2314683.20%
LUV201204P000405002020-11-27 9:48AM EST40.500.020.000.18-0.03-60.00%18677.73%
LUV201204P000410002020-11-27 10:53AM EST41.000.030.020.19-0.03-50.00%19275.39%
LUV201204P000415002020-11-27 10:37AM EST41.500.040.000.04-0.04-50.00%329752.34%
LUV201204P000420002020-11-27 10:43AM EST42.000.050.030.05-0.06-54.55%1021854.30%
LUV201204P000425002020-11-25 10:50AM EST42.500.060.000.21-0.03-33.33%57960.74%
LUV201204P000430002020-11-27 12:46PM EST43.000.070.000.16-0.06-46.15%416452.54%
LUV201204P000435002020-11-24 1:21PM EST43.500.220.000.090.00-47449.22%
LUV201204P000440002020-11-27 12:52PM EST44.000.110.010.26-0.05-31.25%2619859.77%
LUV201204P000445002020-11-27 12:48PM EST44.500.140.080.29-0.06-30.00%1212856.06%
LUV201204P000450002020-11-27 12:59PM EST45.000.190.140.19-0.05-20.83%16829543.26%
LUV201204P000455002020-11-27 12:59PM EST45.500.260.260.27-0.05-16.13%10938142.77%
LUV201204P000460002020-11-27 12:58PM EST46.000.370.350.40-0.03-7.50%12040543.56%
LUV201204P000470002020-11-27 12:59PM EST47.000.690.650.72-0.02-2.82%34317643.16%
LUV201204P000480002020-11-27 12:58PM EST48.001.201.021.23+0.08+7.14%37510644.53%
LUV201204P000485002020-11-27 12:57PM EST48.501.471.201.51-0.07-4.55%242943.95%
LUV201204P000490002020-11-25 12:36PM EST49.001.751.611.88-0.12-6.42%937545.80%
LUV201204P000500002020-11-27 12:31PM EST50.002.572.102.83+0.17+7.08%694856.64%
LUV201204P000550002020-11-25 11:22AM EST55.007.254.858.550.00-1041148.05%