LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200710C000200002020-07-01 1:42PM EDT20.0014.7014.3514.60+0.83+5.98%23274.22%
LUV200710C000250002020-07-02 9:33AM EDT25.009.459.159.40+0.45+5.00%34145.31%
LUV200710C000270002020-07-02 11:30AM EDT27.007.347.107.45+0.27+3.82%1023115.63%
LUV200710C000280002020-07-02 12:40PM EDT28.006.486.456.60-0.72-10.00%146132.42%
LUV200710C000285002020-07-02 11:37AM EDT28.506.066.006.15-0.24-3.81%16128.91%
LUV200710C000290002020-07-02 3:40PM EDT29.005.295.305.45-0.81-13.28%1499.80%
LUV200710C000295002020-07-02 3:32PM EDT29.504.835.005.15-0.07-1.43%14111.52%
LUV200710C000300002020-07-02 3:58PM EDT30.004.184.554.70-0.72-14.69%272107.13%
LUV200710C000305002020-07-02 3:29PM EDT30.503.904.004.10+0.20+5.41%4592.19%
LUV200710C000310002020-07-02 3:53PM EDT31.003.103.653.75-0.10-3.13%31894.92%
LUV200710C000315002020-07-02 1:44PM EDT31.503.253.203.30+0.30+10.17%203489.06%
LUV200710C000320002020-07-02 3:09PM EDT32.002.602.442.72+0.11+4.42%399468.07%
LUV200710C000325002020-07-02 2:56PM EDT32.502.272.072.52+0.02+0.89%4313472.36%
LUV200710C000330002020-07-02 3:39PM EDT33.001.731.821.89-0.07-3.89%2036065.43%
LUV200710C000335002020-07-02 3:44PM EDT33.501.331.721.80-0.17-11.33%329876.56%
LUV200710C000340002020-07-02 3:50PM EDT34.001.031.191.50-0.20-16.26%18345368.26%
LUV200710C000345002020-07-02 3:56PM EDT34.500.840.931.26-0.13-13.40%10533067.38%
LUV200710C000350002020-07-02 3:57PM EDT35.000.650.720.77-0.20-23.53%36870259.28%
LUV200710C000355002020-07-02 3:47PM EDT35.500.480.550.81-0.16-25.00%8068465.04%
LUV200710C000360002020-07-02 3:59PM EDT36.000.370.590.62-0.18-32.73%2241,11569.24%
LUV200710C000365002020-07-02 3:46PM EDT36.500.280.440.48-0.17-37.78%17147767.87%
LUV200710C000370002020-07-02 3:16PM EDT37.000.220.350.39-0.13-37.14%25145968.65%
LUV200710C000375002020-07-02 3:14PM EDT37.500.200.250.30-0.08-28.57%7291167.68%
LUV200710C000380002020-07-02 3:57PM EDT38.000.110.210.22-0.11-50.00%11161268.16%
LUV200710C000385002020-07-02 3:58PM EDT38.500.100.120.19-0.08-44.44%2625967.19%
LUV200710C000390002020-07-02 3:42PM EDT39.000.090.120.13-0.06-40.00%1569168.56%
LUV200710C000400002020-07-02 3:54PM EDT40.000.070.080.10-0.04-36.36%5090972.66%
LUV200710C000410002020-07-01 11:18AM EDT41.000.050.060.08-0.04-44.44%527777.34%
LUV200710C000415002020-06-29 3:35PM EDT41.500.050.000.10-0.10-66.67%214876.56%
LUV200710C000420002020-07-02 3:02PM EDT42.000.050.000.05-0.01-16.67%1118671.88%
LUV200710C000430002020-07-02 12:07PM EDT43.000.030.030.06-0.04-57.14%78585.94%
LUV200710C000440002020-07-01 1:28PM EDT44.000.010.010.08-0.03-75.00%1115492.97%
LUV200710C000450002020-07-02 3:34PM EDT45.000.030.000.03-0.02-40.00%224885.94%
LUV200710C000460002020-06-22 1:14PM EDT46.000.050.002.14-0.10-66.67%1156222.56%
LUV200710C000470002020-06-19 10:57AM EDT47.000.200.000.050.00-121103.13%
LUV200710C000480002020-06-19 10:09AM EDT48.000.150.001.800.00-215227.73%
LUV200710C000490002020-06-22 1:00PM EDT49.000.200.002.130.00-2055249.61%
LUV200710C000500002020-06-29 3:40PM EDT50.000.050.000.020.00-20491107.81%
LUV200710C000550002020-06-17 1:26PM EDT55.000.200.000.020.00-211131.25%
Ventaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LUV200710P000200002020-07-02 1:26PM EDT20.000.010.000.10-0.04-80.00%227187.50%
LUV200710P000250002020-07-02 3:33PM EDT25.000.030.000.04+0.02+200.00%2111101.56%
LUV200710P000260002020-07-02 12:46PM EDT26.000.020.020.03-0.06-75.00%56093.75%
LUV200710P000270002020-07-02 3:22PM EDT27.000.020.020.04-0.02-50.00%2263884.38%
LUV200710P000280002020-07-02 3:54PM EDT28.000.130.050.05+0.06+85.71%434379.69%
LUV200710P000285002020-07-02 3:30PM EDT28.500.050.030.06-0.03-37.50%411572.27%
LUV200710P000290002020-07-02 2:18PM EDT29.000.070.060.08-0.06-46.15%1538772.66%
LUV200710P000295002020-07-02 3:42PM EDT29.500.070.080.10-0.11-61.11%514769.92%
LUV200710P000300002020-07-02 3:54PM EDT30.000.230.110.13+0.02+9.52%801,33768.16%
LUV200710P000305002020-07-02 3:43PM EDT30.500.150.150.18-0.15-50.00%3916966.99%
LUV200710P000310002020-07-02 3:36PM EDT31.000.200.190.23-0.16-44.44%11936864.45%
LUV200710P000315002020-07-02 3:47PM EDT31.500.240.270.30-0.26-52.00%7417763.48%
LUV200710P000320002020-07-02 3:58PM EDT32.000.340.350.39-0.25-42.37%30933761.72%
LUV200710P000325002020-07-02 3:49PM EDT32.500.450.480.53-0.30-40.00%5524161.72%
LUV200710P000330002020-07-02 3:55PM EDT33.000.620.490.54-0.27-30.34%8749952.54%
LUV200710P000335002020-07-02 3:59PM EDT33.500.800.760.83-0.35-30.43%40722257.62%
LUV200710P000340002020-07-02 3:59PM EDT34.000.980.850.92-0.37-27.41%10020350.20%
LUV200710P000345002020-07-02 3:43PM EDT34.501.331.161.17-0.27-16.87%3714850.78%
LUV200710P000350002020-07-02 3:46PM EDT35.001.531.441.53-0.29-15.93%15130351.47%
LUV200710P000355002020-07-02 3:42PM EDT35.501.901.761.84-0.24-11.21%331652.15%
LUV200710P000360002020-07-02 3:39PM EDT36.002.602.072.13+0.47+22.07%297946.09%
LUV200710P000365002020-07-02 3:46PM EDT36.502.842.442.56+0.25+9.65%526547.07%
LUV200710P000370002020-07-02 3:49PM EDT37.003.092.862.95-0.56-15.34%543641.02%
LUV200710P000375002020-07-02 2:57PM EDT37.503.303.203.35+0.10+3.12%1350.00%
LUV200710P000380002020-07-02 3:28PM EDT38.003.843.753.90-0.06-1.54%207939.84%
LUV200710P000385002020-07-02 11:04AM EDT38.504.624.104.25+0.07+1.54%40200.00%
LUV200710P000390002020-06-29 3:50PM EDT39.005.004.704.850.00-1810.00%
LUV200710P000400002020-07-02 12:41PM EDT40.005.635.555.65-0.47-7.70%3300.00%
LUV200710P000410002020-07-01 2:11PM EDT41.006.506.456.65-0.80-10.96%1130.00%
LUV200710P000420002020-07-02 3:03PM EDT42.007.707.507.65-0.02-0.26%2100.00%
LUV200710P000450002020-06-24 3:43PM EDT45.0012.5010.5510.600.00-15150.00%
LUV200710P000490002020-06-17 1:56PM EDT49.0012.9014.6014.750.00--90.00%
LUV200710P000500002020-06-16 12:54PM EDT50.0013.7015.5515.750.00--30.00%
LUV200710P000550002020-06-19 1:46PM EDT55.0020.3020.3520.750.00-100.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines