Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.670,77 -886,41 (-1,46%)
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:
Precio de ejercicio:30.00
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00030000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 0.72 | 0.67 | 0.70 | +0.11 | +18.03% | 232 | 2,493 | 58.79% |
| LUV240503C00030000 | 2024-04-19 3:24PM EDT | 2024-05-03 | 0.83 | 0.82 | 0.86 | +0.09 | +12.16% | 79 | 235 | 49.32% |
| LUV240510C00030000 | 2024-04-19 3:39PM EDT | 2024-05-10 | 0.95 | 0.97 | 1.01 | +0.23 | +31.94% | 22 | 104 | 45.65% |
| LUV240517C00030000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 1.10 | 1.09 | 1.13 | +0.11 | +11.11% | 98 | 7,589 | 43.26% |
| LUV240524C00030000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 1.23 | 1.13 | 1.30 | +0.15 | +13.89% | 22 | 129 | 43.41% |
| LUV240531C00030000 | 2024-04-19 3:03PM EDT | 2024-05-31 | 1.30 | 1.27 | 1.35 | +0.12 | +10.17% | 5 | 38 | 40.87% |
| LUV240621C00030000 | 2024-04-19 3:35PM EDT | 2024-06-21 | 1.58 | 1.56 | 1.60 | +0.07 | +4.64% | 556 | 12,321 | 38.53% |
| LUV240920C00030000 | 2024-04-19 3:49PM EDT | 2024-09-20 | 2.56 | 2.53 | 2.62 | +0.15 | +6.22% | 161 | 1,268 | 38.04% |
| LUV250117C00030000 | 2024-04-19 12:37PM EDT | 2025-01-17 | 3.65 | 3.55 | 3.65 | +0.20 | +5.80% | 38 | 6,584 | 38.75% |
| LUV250321C00030000 | 2024-04-18 1:38PM EDT | 2025-03-21 | 4.00 | 3.95 | 4.10 | 0.00 | - | 13 | 63 | 38.97% |
| LUV260116C00030000 | 2024-04-19 12:43PM EDT | 2026-01-16 | 5.65 | 5.55 | 5.75 | +0.05 | +0.89% | 12 | 1,530 | 39.11% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426P00030000 | 2024-04-19 1:31PM EDT | 2024-04-26 | 1.31 | 1.25 | 1.29 | -0.17 | -11.49% | 18 | 287 | 56.54% |
| LUV240503P00030000 | 2024-04-19 11:20AM EDT | 2024-05-03 | 1.30 | 1.36 | 1.43 | -0.09 | -6.47% | 8 | 91 | 47.07% |
| LUV240510P00030000 | 2024-04-19 11:10AM EDT | 2024-05-10 | 1.40 | 1.48 | 1.53 | -0.29 | -17.16% | 17 | 164 | 42.09% |
| LUV240517P00030000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 1.59 | 1.59 | 1.64 | -0.21 | -11.67% | 73 | 3,691 | 39.84% |
| LUV240524P00030000 | 2024-04-17 11:19AM EDT | 2024-05-24 | 2.13 | 1.65 | 2.08 | 0.00 | - | 6 | 113 | 47.85% |
| LUV240531P00030000 | 2024-04-16 1:30PM EDT | 2024-05-31 | 2.61 | 1.72 | 1.83 | 0.00 | - | 1 | 25 | 37.35% |
| LUV240621P00030000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 2.04 | 2.01 | 2.05 | -0.04 | -1.92% | 97 | 6,164 | 35.03% |
| LUV240920P00030000 | 2024-04-19 1:14PM EDT | 2024-09-20 | 2.84 | 2.81 | 2.89 | -0.13 | -4.38% | 23 | 2,183 | 33.45% |
| LUV250117P00030000 | 2024-04-19 9:51AM EDT | 2025-01-17 | 3.55 | 2.92 | 3.60 | -0.15 | -4.05% | 3 | 4,103 | 32.14% |
| LUV250321P00030000 | 2024-04-18 12:53PM EDT | 2025-03-21 | 3.85 | 3.85 | 3.95 | 0.00 | - | 4 | 15 | 32.11% |
| LUV260116P00030000 | 2024-04-19 1:50PM EDT | 2026-01-16 | 4.95 | 4.90 | 5.10 | -0.03 | -0.60% | 400 | 1,915 | 30.80% |
© 2024 Yahoo. Todos los derechos reservados.