U.S. markets open in 2 hours 45 minutes
F S&P 500
5,204.50 -8.25 (-0.16%) F Dow Jones
39,132.00 -63.00 (-0.16%) F Nasdaq
18,150.25 -36.25 (-0.20%) E-mini Russell 2000 Index Futur
2,057.30 -7.50 (-0.36%) Petróleo
79.72 +0.73 (+0.92%) Oro
2,316.80 -5.50 (-0.24%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00018000 | 2024-05-01 1:44PM EDT | 18.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510C00020000 | 2024-05-02 12:14PM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510C00021500 | 2024-05-02 10:35AM EDT | 21.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510C00022000 | 2024-04-30 11:01AM EDT | 22.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510C00022500 | 2024-04-30 10:35AM EDT | 22.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510C00023500 | 2024-05-06 9:41AM EDT | 23.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240510C00024000 | 2024-05-03 10:41AM EDT | 24.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LUV240510C00025000 | 2024-05-08 12:42PM EDT | 25.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| LUV240510C00025500 | 2024-05-07 2:42PM EDT | 25.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240510C00026000 | 2024-05-08 12:44PM EDT | 26.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUV240510C00026500 | 2024-05-08 3:18PM EDT | 26.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| LUV240510C00027000 | 2024-05-08 3:52PM EDT | 27.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| LUV240510C00027500 | 2024-05-08 3:59PM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| LUV240510C00028000 | 2024-05-08 3:52PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 162 | 782 | 12.50% |
| LUV240510C00028500 | 2024-05-08 3:25PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| LUV240510C00029000 | 2024-05-06 3:53PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| LUV240510C00029500 | 2024-05-07 12:11PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| LUV240510C00030000 | 2024-05-06 3:26PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LUV240510C00030500 | 2024-04-29 10:43AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| LUV240510C00031000 | 2024-04-30 1:21PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV240510C00031500 | 2024-04-24 3:50PM EDT | 31.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240510C00032000 | 2024-05-07 1:42PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LUV240510C00032500 | 2024-04-25 11:05AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240510C00033000 | 2024-05-06 9:32AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| LUV240510C00033500 | 2024-04-24 2:33PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240510C00034000 | 2024-04-25 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240510C00035000 | 2024-04-25 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LUV240510C00036000 | 2024-04-25 10:20AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240510C00037000 | 2024-04-25 10:06AM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00021000 | 2024-04-15 12:36PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240510P00022000 | 2024-05-01 12:13PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LUV240510P00023000 | 2024-04-29 12:20PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 50.00% |
| LUV240510P00024000 | 2024-05-07 1:35PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV240510P00024500 | 2024-05-07 3:39PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240510P00025000 | 2024-05-08 3:22PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 745 | 25.00% |
| LUV240510P00025500 | 2024-05-08 3:56PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUV240510P00026000 | 2024-05-08 3:26PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| LUV240510P00026500 | 2024-05-08 3:36PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| LUV240510P00027000 | 2024-05-08 3:20PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 906 | 3.13% |
| LUV240510P00027500 | 2024-05-08 3:36PM EDT | 27.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 362 | 0.00% |
| LUV240510P00028000 | 2024-05-08 3:25PM EDT | 28.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LUV240510P00028500 | 2024-05-07 11:27AM EDT | 28.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LUV240510P00029000 | 2024-05-08 3:06PM EDT | 29.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| LUV240510P00029500 | 2024-04-29 10:18AM EDT | 29.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV240510P00030000 | 2024-05-08 3:23PM EDT | 30.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LUV240510P00031000 | 2024-04-25 10:06AM EDT | 31.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LUV240510P00031500 | 2024-04-22 11:39AM EDT | 31.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510P00032000 | 2024-05-08 3:22PM EDT | 32.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LUV240510P00032500 | 2024-05-07 12:50PM EDT | 32.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240510P00033000 | 2024-04-08 11:56AM EDT | 33.00 | 4.37 | 5.90 | 6.00 | 0.00 | - | - | 0 | 180.47% |
| LUV240510P00034000 | 2024-03-28 10:56AM EDT | 34.00 | 4.72 | 6.85 | 8.30 | 0.00 | - | 1 | 0 | 335.94% |
| LUV240510P00040000 | 2024-04-17 1:51PM EDT | 40.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.