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 |
---|---|---|---|---|---|---|---|---|---|---|
LUV240328C00019000 | 2024-03-19 10:46AM EDT | 19.00 | 9.05 | 10.15 | 10.70 | 0.00 | - | 1 | 1 | 589.06% |
LUV240328C00020000 | 2024-03-21 11:17AM EDT | 20.00 | 8.40 | 9.15 | 9.70 | 0.00 | - | - | 6 | 531.25% |
LUV240328C00022500 | 2024-03-25 10:06AM EDT | 22.50 | 6.00 | 5.70 | 7.35 | 0.00 | - | 1 | 1 | 538.28% |
LUV240328C00023000 | 2024-03-15 10:00AM EDT | 23.00 | 5.20 | 6.20 | 6.45 | 0.00 | - | - | 10 | 328.13% |
LUV240328C00023500 | 2024-03-20 11:23AM EDT | 23.50 | 5.10 | 5.55 | 5.95 | 0.00 | - | - | 7 | 265.63% |
LUV240328C00024000 | 2024-03-27 12:41PM EDT | 24.00 | 4.90 | 4.30 | 6.15 | 0.00 | - | 1 | 2 | 229.69% |
LUV240328C00025000 | 2024-03-20 10:44AM EDT | 25.00 | 3.51 | 3.60 | 4.30 | 0.00 | - | 21 | 21 | 225.78% |
LUV240328C00025500 | 2024-03-27 3:56PM EDT | 25.50 | 3.71 | 2.67 | 3.80 | 0.00 | - | 3 | 3 | 203.91% |
LUV240328C00026000 | 2024-03-27 12:52PM EDT | 26.00 | 2.93 | 3.15 | 3.25 | 0.00 | - | 10 | 17 | 135.94% |
LUV240328C00026500 | 2024-03-27 9:48AM EDT | 26.50 | 1.97 | 2.28 | 2.79 | 0.00 | - | 1 | 0 | 155.86% |
LUV240328C00027000 | 2024-03-28 9:40AM EDT | 27.00 | 2.21 | 2.17 | 2.29 | +0.23 | +11.62% | 10 | 257 | 112.50% |
LUV240328C00027500 | 2024-03-26 12:22PM EDT | 27.50 | 1.07 | 1.68 | 1.79 | 0.00 | - | 3 | 84 | 93.75% |
LUV240328C00028000 | 2024-03-28 9:40AM EDT | 28.00 | 1.22 | 1.17 | 1.34 | +0.12 | +10.91% | 65 | 1,152 | 78.13% |
LUV240328C00028500 | 2024-03-28 9:41AM EDT | 28.50 | 0.77 | 0.61 | 0.78 | 0.00 | - | 121 | 1,127 | 60.16% |
LUV240328C00029000 | 2024-03-28 9:42AM EDT | 29.00 | 0.31 | 0.29 | 0.33 | -0.04 | -11.43% | 130 | 2,753 | 40.23% |
LUV240328C00029500 | 2024-03-28 9:41AM EDT | 29.50 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 59 | 623 | 32.03% |
LUV240328C00030000 | 2024-03-28 9:30AM EDT | 30.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 3 | 2,625 | 42.19% |
LUV240328C00030500 | 2024-03-27 11:29AM EDT | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 547 | 51.56% |
LUV240328C00031000 | 2024-03-26 9:39AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
LUV240328C00031500 | 2024-03-27 12:52PM EDT | 31.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 315 | 189.84% |
LUV240328C00032000 | 2024-03-27 12:52PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 804 | 50.00% |
LUV240328C00032500 | 2024-03-18 11:33AM EDT | 32.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 231.25% |
LUV240328C00033000 | 2024-03-26 2:06PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 149 | 100.00% |
LUV240328C00033500 | 2024-03-14 11:01AM EDT | 33.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 203.13% |
LUV240328C00034000 | 2024-03-18 9:48AM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 288 | 151.56% |
LUV240328C00034500 | 2024-03-14 1:32PM EDT | 34.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 303.91% |
LUV240328C00035000 | 2024-03-22 10:49AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 220 | 320.31% |
LUV240328C00035500 | 2024-03-11 10:27AM EDT | 35.50 | 0.46 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 336.72% |
LUV240328C00036000 | 2024-03-27 3:21PM EDT | 36.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 113 | 190.63% |
LUV240328C00037000 | 2024-03-20 10:09AM EDT | 37.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 352 | 382.42% |
LUV240328C00037500 | 2024-03-11 2:55PM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 396.88% |
LUV240328C00038000 | 2024-03-22 3:10PM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 94 | 237.50% |
LUV240328C00038500 | 2024-03-20 3:07PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 50.00% |
LUV240328C00039000 | 2024-03-12 9:37AM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 61 | 438.28% |
LUV240328C00040000 | 2024-03-12 1:02PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 104 | 246 | 256.25% |
LUV240328C00041000 | 2024-03-11 2:47PM EDT | 41.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 14 | 33 | 325.00% |
LUV240328C00042000 | 2024-03-11 11:57AM EDT | 42.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 140 | 80 | 513.28% |
LUV240328C00043000 | 2024-03-12 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 536.72% |
LUV240328C00044000 | 2024-03-08 11:11AM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 170 | 74 | 558.59% |
LUV240328C00045000 | 2024-02-29 12:45PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 0 | 359.38% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
LUV240328P00020000 | 2024-03-14 9:36AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 50.00% |
LUV240328P00021000 | 2024-03-12 3:26PM EDT | 21.00 | 1.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 521.88% |
LUV240328P00022000 | 2024-03-15 9:33AM EDT | 22.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 464.84% |
LUV240328P00023000 | 2024-03-15 3:31PM EDT | 23.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 46 | 49 | 360.94% |
LUV240328P00023500 | 2024-03-21 1:21PM EDT | 23.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 12 | 227 | 234.38% |
LUV240328P00024000 | 2024-03-18 9:47AM EDT | 24.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 322 | 475 | 232.81% |
LUV240328P00024500 | 2024-03-18 10:19AM EDT | 24.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 216 | 328.91% |
LUV240328P00025000 | 2024-03-21 11:01AM EDT | 25.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 50 | 1,787 | 134.38% |
LUV240328P00025500 | 2024-03-18 10:51AM EDT | 25.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 21 | 275.78% |
LUV240328P00026000 | 2024-03-27 2:32PM EDT | 26.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 68 | 249.22% |
LUV240328P00026500 | 2024-03-26 3:58PM EDT | 26.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 189 | 132.81% |
LUV240328P00027000 | 2024-03-27 11:01AM EDT | 27.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 42 | 378 | 112.50% |
LUV240328P00027500 | 2024-03-27 2:31PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 494 | 53.13% |
LUV240328P00028000 | 2024-03-27 3:52PM EDT | 28.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 132 | 1,928 | 69.53% |
LUV240328P00028500 | 2024-03-27 3:58PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 315 | 789 | 32.03% |
LUV240328P00029000 | 2024-03-28 9:40AM EDT | 29.00 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 25 | 582 | 21.88% |
LUV240328P00029500 | 2024-03-26 2:34PM EDT | 29.50 | 1.04 | 0.31 | 0.35 | 0.00 | - | 12 | 150 | 14.06% |
LUV240328P00030000 | 2024-03-27 3:54PM EDT | 30.00 | 0.82 | 0.78 | 0.82 | 0.00 | - | 152 | 80 | 0.00% |
LUV240328P00030500 | 2024-03-22 12:25PM EDT | 30.50 | 1.94 | 1.26 | 1.33 | 0.00 | - | 4 | 62 | 0.00% |
LUV240328P00031000 | 2024-03-27 2:37PM EDT | 31.00 | 2.07 | 1.74 | 1.81 | 0.00 | - | 3 | 29 | 0.00% |
LUV240328P00031500 | 2024-03-27 10:49AM EDT | 31.50 | 2.86 | 2.23 | 2.31 | 0.00 | - | 14 | 0 | 0.00% |
LUV240328P00032000 | 2024-03-26 2:40PM EDT | 32.00 | 3.45 | 2.72 | 2.97 | 0.00 | - | 20 | 4 | 50.00% |
LUV240328P00032500 | 2024-03-26 2:37PM EDT | 32.50 | 3.95 | 2.87 | 3.35 | 0.00 | - | 15 | 5 | 87.50% |
LUV240328P00033000 | 2024-03-26 2:40PM EDT | 33.00 | 4.45 | 3.75 | 3.90 | 0.00 | - | 15 | 0 | 147.66% |
LUV240328P00034000 | 2024-03-26 2:59PM EDT | 34.00 | 5.45 | 4.20 | 5.25 | 0.00 | - | 5 | 2 | 294.53% |
LUV240328P00034500 | 2024-03-12 9:33AM EDT | 34.50 | 4.30 | 5.20 | 6.15 | 0.00 | - | 1 | 0 | 291.80% |
LUV240328P00035000 | 2024-03-26 2:38PM EDT | 35.00 | 6.45 | 5.60 | 5.85 | 0.00 | - | 2 | 1 | 137.50% |
LUV240328P00036000 | 2024-03-12 9:34AM EDT | 36.00 | 6.44 | 6.00 | 6.85 | 0.00 | - | 1 | 0 | 162.50% |
LUV240328P00036500 | 2024-03-11 10:21AM EDT | 36.50 | 2.96 | 6.55 | 8.00 | 0.00 | - | 3 | 0 | 440.63% |
LUV240328P00037000 | 2024-03-11 10:12AM EDT | 37.00 | 3.37 | 6.25 | 8.50 | 0.00 | - | 2 | 0 | 456.64% |
LUV240328P00039000 | 2024-02-20 10:32AM EDT | 39.00 | 4.65 | 8.80 | 10.40 | 0.00 | - | - | 0 | 491.02% |
LUV240328P00040000 | 2024-03-26 2:37PM EDT | 40.00 | 11.15 | 10.05 | 11.30 | 0.00 | - | 11 | 0 | 489.84% |
LUV240328P00041000 | 2024-03-12 10:26AM EDT | 41.00 | 11.90 | 11.55 | 12.00 | 0.00 | - | - | 0 | 399.22% |