Mercados españoles abiertos en 5 hrs 15 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.905,09 -554,99 (-1,44%) Dólar/Euro
1,0710 +0,0009 (+0,09%) Petróleo Brent
87,87 -0,15 (-0,17%) Bitcoin EUR
60.069,48 -2.360,77 (-3,78%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00022500 | 2024-04-24 12:56PM EDT | 22.50 | 6.60 | 6.55 | 7.00 | +0.30 | +4.76% | 2 | 6 | 262.50% |
| LUV240426C00023500 | 2024-04-19 10:37AM EDT | 23.50 | 5.96 | 5.65 | 7.45 | 0.00 | - | 1 | 4 | 351.56% |
| LUV240426C00024000 | 2024-04-10 10:49AM EDT | 24.00 | 4.65 | 4.65 | 6.85 | 0.00 | - | 3 | 3 | 271.88% |
| LUV240426C00025000 | 2024-04-22 12:06PM EDT | 25.00 | 4.65 | 4.25 | 5.30 | 0.00 | - | 6 | 31 | 237.50% |
| LUV240426C00025500 | 2024-04-24 1:43PM EDT | 25.50 | 3.67 | 2.01 | 5.90 | -0.03 | -0.81% | 1 | 2 | 150.78% |
| LUV240426C00026000 | 2024-04-22 1:55PM EDT | 26.00 | 4.00 | 1.39 | 5.40 | 0.00 | - | 10 | 48 | 117.97% |
| LUV240426C00026500 | 2024-04-23 9:49AM EDT | 26.50 | 3.13 | 2.73 | 3.70 | 0.00 | - | 3 | 24 | 168.75% |
| LUV240426C00027000 | 2024-04-24 3:37PM EDT | 27.00 | 2.42 | 2.29 | 2.81 | -0.38 | -13.57% | 12 | 310 | 121.48% |
| LUV240426C00027500 | 2024-04-24 3:27PM EDT | 27.50 | 1.90 | 1.05 | 2.38 | -0.62 | -24.60% | 23 | 288 | 153.32% |
| LUV240426C00028000 | 2024-04-24 3:37PM EDT | 28.00 | 1.58 | 1.30 | 1.62 | -0.30 | -15.96% | 101 | 520 | 70.70% |
| LUV240426C00028500 | 2024-04-24 3:44PM EDT | 28.50 | 1.24 | 1.20 | 1.24 | -0.22 | -15.07% | 173 | 416 | 88.28% |
| LUV240426C00029000 | 2024-04-24 3:58PM EDT | 29.00 | 0.93 | 0.90 | 0.95 | -0.28 | -23.14% | 2,513 | 4,616 | 89.06% |
| LUV240426C00029500 | 2024-04-24 4:00PM EDT | 29.50 | 0.66 | 0.64 | 0.66 | -0.25 | -27.47% | 560 | 986 | 85.94% |
| LUV240426C00030000 | 2024-04-24 3:59PM EDT | 30.00 | 0.47 | 0.45 | 0.46 | -0.18 | -27.69% | 1,184 | 2,610 | 86.13% |
| LUV240426C00030500 | 2024-04-24 3:59PM EDT | 30.50 | 0.30 | 0.28 | 0.31 | -0.20 | -40.00% | 569 | 609 | 84.57% |
| LUV240426C00031000 | 2024-04-24 3:59PM EDT | 31.00 | 0.20 | 0.18 | 0.20 | -0.10 | -33.33% | 2,252 | 1,068 | 84.77% |
| LUV240426C00031500 | 2024-04-24 3:51PM EDT | 31.50 | 0.12 | 0.10 | 0.13 | -0.10 | -45.45% | 1,189 | 783 | 84.38% |
| LUV240426C00032000 | 2024-04-24 3:56PM EDT | 32.00 | 0.06 | 0.06 | 0.08 | -0.09 | -60.00% | 531 | 418 | 84.77% |
| LUV240426C00032500 | 2024-04-24 3:58PM EDT | 32.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 168 | 164 | 86.72% |
| LUV240426C00033000 | 2024-04-24 3:58PM EDT | 33.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 155 | 580 | 94.53% |
| LUV240426C00033500 | 2024-04-24 3:59PM EDT | 33.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 55 | 668 | 87.50% |
| LUV240426C00034000 | 2024-04-24 3:59PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 709 | 81.25% |
| LUV240426C00035000 | 2024-04-24 2:07PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,180 | 96.88% |
| LUV240426C00036000 | 2024-04-23 9:30AM EDT | 36.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 112.50% |
| LUV240426C00037000 | 2024-03-26 10:00AM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 400 | 166 | 151.56% |
| LUV240426C00038000 | 2024-03-26 10:00AM EDT | 38.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 100 | 10 | 312.11% |
| LUV240426C00040000 | 2024-03-08 1:48PM EDT | 40.00 | 0.36 | 0.00 | 1.27 | 0.00 | - | 5 | 6 | 377.73% |
| LUV240426C00043000 | 2024-03-08 11:28AM EDT | 43.00 | 0.99 | 0.00 | 1.42 | 0.00 | - | 1 | 1 | 447.27% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426P00020000 | 2024-04-23 9:30AM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 268.75% |
| LUV240426P00021000 | 2024-03-25 12:52PM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 400 | 8 | 175.00% |
| LUV240426P00022000 | 2024-04-11 10:58AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 350 | 150.00% |
| LUV240426P00022500 | 2024-04-22 12:11PM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| LUV240426P00023000 | 2024-04-19 11:59AM EDT | 23.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 278 | 350.00% |
| LUV240426P00023500 | 2024-04-15 3:33PM EDT | 23.50 | 0.05 | 0.00 | 1.26 | 0.00 | - | - | 0 | 328.52% |
| LUV240426P00024000 | 2024-04-23 9:30AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 355 | 118.75% |
| LUV240426P00024500 | 2024-04-24 2:52PM EDT | 24.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 118 | 22 | 109.38% |
| LUV240426P00025000 | 2024-04-24 3:53PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 966 | 838 | 103.13% |
| LUV240426P00025500 | 2024-04-24 3:51PM EDT | 25.50 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 12 | 170 | 117.19% |
| LUV240426P00026000 | 2024-04-24 3:59PM EDT | 26.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 202 | 633 | 92.19% |
| LUV240426P00026500 | 2024-04-24 3:45PM EDT | 26.50 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 565 | 219 | 92.19% |
| LUV240426P00027000 | 2024-04-24 3:59PM EDT | 27.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 264 | 756 | 89.06% |
| LUV240426P00027500 | 2024-04-24 3:59PM EDT | 27.50 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 917 | 759 | 87.50% |
| LUV240426P00028000 | 2024-04-24 3:59PM EDT | 28.00 | 0.27 | 0.25 | 0.27 | -0.01 | -3.57% | 1,020 | 3,898 | 86.72% |
| LUV240426P00028500 | 2024-04-24 3:59PM EDT | 28.50 | 0.41 | 0.38 | 0.41 | -0.01 | -2.38% | 1,082 | 1,244 | 85.16% |
| LUV240426P00029000 | 2024-04-24 3:59PM EDT | 29.00 | 0.60 | 0.57 | 0.60 | +0.02 | +3.45% | 5,129 | 1,691 | 84.18% |
| LUV240426P00029500 | 2024-04-24 3:59PM EDT | 29.50 | 0.82 | 0.81 | 0.85 | +0.04 | +5.13% | 396 | 505 | 83.59% |
| LUV240426P00030000 | 2024-04-24 3:59PM EDT | 30.00 | 1.12 | 1.10 | 1.15 | +0.06 | +5.66% | 462 | 2,167 | 82.42% |
| LUV240426P00030500 | 2024-04-24 3:59PM EDT | 30.50 | 1.47 | 1.43 | 3.60 | +0.08 | +5.76% | 17 | 36 | 210.16% |
| LUV240426P00031000 | 2024-04-24 11:02AM EDT | 31.00 | 1.70 | 1.77 | 4.00 | +0.07 | +4.29% | 4 | 82 | 215.43% |
| LUV240426P00031500 | 2024-04-24 3:40PM EDT | 31.50 | 2.33 | 1.24 | 3.30 | -0.03 | -1.27% | 1 | 1 | 73.44% |
| LUV240426P00032000 | 2024-04-23 3:37PM EDT | 32.00 | 2.48 | 1.61 | 3.60 | 0.00 | - | 1 | 59 | 217.19% |
| LUV240426P00033000 | 2024-04-12 10:02AM EDT | 33.00 | 5.23 | 2.56 | 5.50 | 0.00 | - | 2 | 0 | 164.45% |
| LUV240426P00034000 | 2024-04-24 3:43PM EDT | 34.00 | 4.77 | 2.70 | 6.70 | -1.13 | -19.15% | 2 | 4 | 50.00% |
| LUV240426P00036000 | 2024-03-12 9:41AM EDT | 36.00 | 6.45 | 7.85 | 8.20 | 0.00 | - | 2 | 0 | 393.16% |
| LUV240426P00038000 | 2024-04-17 10:16AM EDT | 38.00 | 9.40 | 7.35 | 10.55 | 0.00 | - | - | 0 | 257.03% |
© 2024 Yahoo. Todos los derechos reservados.