LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200221C000375002020-01-07 12:35PM EST37.5016.6019.8020.400.00-50432.42%
LUV200221C000400002020-01-31 2:55PM EST40.0014.9015.5017.800.00-190408.79%
LUV200221C000425002020-02-19 2:25PM EST42.5014.8213.0015.400.00-40367.58%
LUV200221C000470002020-01-27 7:06PM EST47.008.508.5010.900.00--0273.44%
LUV200221C000475002020-02-11 10:54AM EST47.5010.808.0010.300.00-10252.93%
LUV200221C000485002020-01-27 9:49AM EST48.507.206.609.800.00--0279.49%
LUV200221C000490002020-01-27 9:49AM EST49.006.707.508.300.00--0167.58%
LUV200221C000500002020-02-06 12:36PM EST50.007.906.307.200.00-20137.50%
LUV200221C000510002020-01-23 12:52PM EST51.003.855.306.300.00--0134.18%
LUV200221C000515002020-01-23 10:24AM EST51.503.424.305.900.00--0136.33%
LUV200221C000520002020-01-31 12:06PM EST52.003.434.805.100.00-5054.69%
LUV200221C000525002020-02-20 3:26PM EST52.504.554.304.60-0.38-7.71%13050.00%
LUV200221C000530002020-02-10 12:25PM EST53.003.903.804.100.00-1077.54%
LUV200221C000535002020-01-29 2:31PM EST53.504.202.553.600.00-1070.12%
LUV200221C000540002020-02-20 11:29AM EST54.003.042.853.10-1.50-33.04%2062.50%
LUV200221C000545002020-02-20 9:52AM EST54.502.752.302.55+0.15+5.77%2048.83%
LUV200221C000550002020-02-20 2:54PM EST55.002.011.852.00-0.19-8.64%15034.77%
LUV200221C000555002020-02-20 1:32PM EST55.501.381.351.60-1.02-42.50%45038.38%
LUV200221C000560002020-02-20 11:29AM EST56.001.100.901.05-0.58-34.52%6025.39%
LUV200221C000565002020-02-20 1:32PM EST56.500.560.450.60-0.39-41.05%10020.02%
LUV200221C000570002020-02-20 2:59PM EST57.000.300.150.30-0.95-76.00%24019.53%
LUV200221C000575002020-02-20 3:08PM EST57.500.100.050.10-0.10-50.00%237017.77%
LUV200221C000580002020-02-20 2:18PM EST58.000.040.000.05-0.02-33.33%11020.70%
LUV200221C000585002020-02-20 10:50AM EST58.500.020.100.05-0.01-33.33%6027.34%
LUV200221C000590002020-02-20 9:56AM EST59.000.030.050.05-0.02-40.00%44033.59%
LUV200221C000595002020-02-20 1:32PM EST59.500.030.000.05-0.01-25.00%11039.45%
LUV200221C000600002020-02-20 2:50PM EST60.000.010.000.05-0.04-80.00%4045.31%
LUV200221C000605002020-02-07 10:03AM EST60.500.050.000.100.00-5050.78%
LUV200221C000610002020-02-12 11:09AM EST61.000.100.050.050.00-100056.25%
LUV200221C000615002020-02-13 9:30AM EST61.500.050.000.050.00--053.91%
LUV200221C000625002020-02-14 11:09AM EST62.500.010.000.050.00-10063.28%
LUV200221C000650002020-01-22 9:57AM EST65.000.030.000.100.00--095.31%
Ventaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200221P000375002020-01-22 12:28PM EST37.500.030.000.050.00--0239.06%
LUV200221P000400002020-01-22 9:57AM EST40.000.010.000.050.00--0206.25%
LUV200221P000425002020-01-22 3:23PM EST42.500.050.000.100.00-20192.19%
LUV200221P000450002020-02-12 10:10AM EST45.000.030.000.050.00-20143.75%
LUV200221P000470002020-01-30 1:52PM EST47.000.100.000.050.00-3,9300120.31%
LUV200221P000475002020-01-24 2:05PM EST47.500.020.000.050.00-40114.06%
LUV200221P000480002020-01-30 12:52PM EST48.000.150.000.050.00--0107.81%
LUV200221P000490002020-02-07 9:38AM EST49.000.050.000.050.00-1096.88%
LUV200221P000495002020-01-27 1:09PM EST49.500.200.000.350.00--0131.64%
LUV200221P000500002020-02-20 9:49AM EST50.000.010.000.05-0.02-66.67%2085.94%
LUV200221P000505002020-02-03 1:19PM EST50.500.200.000.050.00-1079.69%
LUV200221P000510002020-02-11 10:07AM EST51.000.050.000.350.00-20109.38%
LUV200221P000515002020-01-30 1:54PM EST51.500.300.000.050.00-438068.75%
LUV200221P000520002020-02-11 9:44AM EST52.000.050.000.050.00-6063.28%
LUV200221P000525002020-02-20 12:53PM EST52.500.030.000.05-0.06-66.67%2057.03%
LUV200221P000530002020-02-14 2:52PM EST53.000.050.000.050.00-1051.56%
LUV200221P000535002020-02-14 2:56PM EST53.500.010.000.050.00-3052.73%
LUV200221P000540002020-02-14 9:32AM EST54.000.050.000.050.00-3046.48%
LUV200221P000545002020-02-18 11:28AM EST54.500.030.000.050.00-50039.84%
LUV200221P000550002020-02-19 2:24PM EST55.000.020.000.050.00-23033.20%
LUV200221P000555002020-02-18 10:13AM EST55.500.010.000.050.00-26026.56%
LUV200221P000560002020-02-20 9:32AM EST56.000.050.000.10-0.05-50.00%4024.61%
LUV200221P000565002020-02-20 3:00PM EST56.500.120.050.15+0.02+20.00%48019.34%
LUV200221P000570002020-02-20 12:43PM EST57.000.320.250.35+0.07+28.00%129018.95%
LUV200221P000575002020-02-20 12:24PM EST57.500.700.550.70+0.16+29.63%9020.80%
LUV200221P000580002020-02-20 10:59AM EST58.000.751.001.15+0.10+15.38%19025.00%
LUV200221P000585002020-02-18 2:47PM EST58.500.951.451.700.00-2037.50%
LUV200221P000590002020-02-14 12:37PM EST59.000.851.902.200.00-4044.92%
LUV200221P000595002020-02-19 10:45AM EST59.502.102.403.100.00--057.23%
LUV200221P000600002020-02-04 9:43AM EST60.003.802.903.400.00-1051.95%
LUV200221P000650002020-01-16 9:42AM EST65.009.426.908.800.00-22185.16%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines