Mercados españoles cerrados en 2 hrs 30 min

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,16-0,11 (-0,39%)
A partir del 10:00AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV240328C000190002024-03-19 10:46AM EDT19.009.0510.1510.700.00-11589.06%
LUV240328C000200002024-03-21 11:17AM EDT20.008.409.159.700.00--6531.25%
LUV240328C000225002024-03-25 10:06AM EDT22.506.005.707.350.00-11538.28%
LUV240328C000230002024-03-15 10:00AM EDT23.005.206.206.450.00--10328.13%
LUV240328C000235002024-03-20 11:23AM EDT23.505.105.555.950.00--7265.63%
LUV240328C000240002024-03-27 12:41PM EDT24.004.904.306.150.00-12229.69%
LUV240328C000250002024-03-20 10:44AM EDT25.003.513.604.300.00-2121225.78%
LUV240328C000255002024-03-27 3:56PM EDT25.503.712.673.800.00-33203.91%
LUV240328C000260002024-03-27 12:52PM EDT26.002.933.153.250.00-1017135.94%
LUV240328C000265002024-03-27 9:48AM EDT26.501.972.282.790.00-10155.86%
LUV240328C000270002024-03-28 9:40AM EDT27.002.212.172.29+0.23+11.62%10257112.50%
LUV240328C000275002024-03-26 12:22PM EDT27.501.071.681.790.00-38493.75%
LUV240328C000280002024-03-28 9:40AM EDT28.001.221.171.34+0.12+10.91%651,15278.13%
LUV240328C000285002024-03-28 9:41AM EDT28.500.770.610.780.00-1211,12760.16%
LUV240328C000290002024-03-28 9:42AM EDT29.000.310.290.33-0.04-11.43%1302,75340.23%
LUV240328C000295002024-03-28 9:41AM EDT29.500.060.050.07-0.04-40.00%5962332.03%
LUV240328C000300002024-03-28 9:30AM EDT30.000.040.010.03+0.02+100.00%32,62542.19%
LUV240328C000305002024-03-27 11:29AM EDT30.500.020.000.030.00-254751.56%
LUV240328C000310002024-03-26 9:39AM EDT31.000.010.000.000.00-115825.00%
LUV240328C000315002024-03-27 12:52PM EDT31.500.050.000.750.00-5315189.84%
LUV240328C000320002024-03-27 12:52PM EDT32.000.010.000.000.00-580450.00%
LUV240328C000325002024-03-18 11:33AM EDT32.500.020.000.750.00-411231.25%
LUV240328C000330002024-03-26 2:06PM EDT33.000.010.000.010.00-1149100.00%
LUV240328C000335002024-03-14 11:01AM EDT33.500.020.000.300.00-18203.13%
LUV240328C000340002024-03-18 9:48AM EDT34.000.010.000.050.00-2288151.56%
LUV240328C000345002024-03-14 1:32PM EDT34.500.030.000.750.00-12303.91%
LUV240328C000350002024-03-22 10:49AM EDT35.000.100.000.750.00-14220320.31%
LUV240328C000355002024-03-11 10:27AM EDT35.500.460.000.750.00-22336.72%
LUV240328C000360002024-03-27 3:21PM EDT36.000.020.000.040.00-1113190.63%
LUV240328C000370002024-03-20 10:09AM EDT37.000.030.000.750.00-5352382.42%
LUV240328C000375002024-03-11 2:55PM EDT37.500.150.000.750.00-11396.88%
LUV240328C000380002024-03-22 3:10PM EDT38.000.010.000.050.00-594237.50%
LUV240328C000385002024-03-20 3:07PM EDT38.500.010.000.000.00-105150.00%
LUV240328C000390002024-03-12 9:37AM EDT39.000.010.000.750.00-761438.28%
LUV240328C000400002024-03-12 1:02PM EDT40.000.030.000.030.00-104246256.25%
LUV240328C000410002024-03-11 2:47PM EDT41.000.030.000.100.00-1433325.00%
LUV240328C000420002024-03-11 11:57AM EDT42.000.040.000.750.00-14080513.28%
LUV240328C000430002024-03-12 9:30AM EDT43.000.010.000.750.00-140536.72%
LUV240328C000440002024-03-08 11:11AM EDT44.000.050.000.750.00-17074558.59%
LUV240328C000450002024-02-29 12:45PM EDT45.000.030.000.050.00--0359.38%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV240328P000200002024-03-14 9:36AM EDT20.000.020.000.000.00-86250.00%
LUV240328P000210002024-03-12 3:26PM EDT21.001.270.000.750.00--1521.88%
LUV240328P000220002024-03-15 9:33AM EDT22.000.020.000.750.00--1464.84%
LUV240328P000230002024-03-15 3:31PM EDT23.000.020.000.490.00-4649360.94%
LUV240328P000235002024-03-21 1:21PM EDT23.500.020.000.100.00-12227234.38%
LUV240328P000240002024-03-18 9:47AM EDT24.000.030.000.150.00-322475232.81%
LUV240328P000245002024-03-18 10:19AM EDT24.500.040.000.750.00--216328.91%
LUV240328P000250002024-03-21 11:01AM EDT25.000.040.000.020.00-501,787134.38%
LUV240328P000255002024-03-18 10:51AM EDT25.500.070.000.750.00--21275.78%
LUV240328P000260002024-03-27 2:32PM EDT26.000.010.000.750.00-1368249.22%
LUV240328P000265002024-03-26 3:58PM EDT26.500.020.000.150.00-3189132.81%
LUV240328P000270002024-03-27 11:01AM EDT27.000.010.000.150.00-42378112.50%
LUV240328P000275002024-03-27 2:31PM EDT27.500.010.000.010.00-849453.13%
LUV240328P000280002024-03-27 3:52PM EDT28.000.010.000.140.00-1321,92869.53%
LUV240328P000285002024-03-27 3:58PM EDT28.500.020.010.020.00-31578932.03%
LUV240328P000290002024-03-28 9:40AM EDT29.000.050.060.07-0.04-44.44%2558221.88%
LUV240328P000295002024-03-26 2:34PM EDT29.501.040.310.350.00-1215014.06%
LUV240328P000300002024-03-27 3:54PM EDT30.000.820.780.820.00-152800.00%
LUV240328P000305002024-03-22 12:25PM EDT30.501.941.261.330.00-4620.00%
LUV240328P000310002024-03-27 2:37PM EDT31.002.071.741.810.00-3290.00%
LUV240328P000315002024-03-27 10:49AM EDT31.502.862.232.310.00-1400.00%
LUV240328P000320002024-03-26 2:40PM EDT32.003.452.722.970.00-20450.00%
LUV240328P000325002024-03-26 2:37PM EDT32.503.952.873.350.00-15587.50%
LUV240328P000330002024-03-26 2:40PM EDT33.004.453.753.900.00-150147.66%
LUV240328P000340002024-03-26 2:59PM EDT34.005.454.205.250.00-52294.53%
LUV240328P000345002024-03-12 9:33AM EDT34.504.305.206.150.00-10291.80%
LUV240328P000350002024-03-26 2:38PM EDT35.006.455.605.850.00-21137.50%
LUV240328P000360002024-03-12 9:34AM EDT36.006.446.006.850.00-10162.50%
LUV240328P000365002024-03-11 10:21AM EDT36.502.966.558.000.00-30440.63%
LUV240328P000370002024-03-11 10:12AM EDT37.003.376.258.500.00-20456.64%
LUV240328P000390002024-02-20 10:32AM EDT39.004.658.8010.400.00--0491.02%
LUV240328P000400002024-03-26 2:37PM EDT40.0011.1510.0511.300.00-110489.84%
LUV240328P000410002024-03-12 10:26AM EDT41.0011.9011.5512.000.00--0399.22%