Southwest Airlines Co. (LUV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:50PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00017500 | 2024-04-11 11:20AM EDT | 17.50 | 10.75 | 9.70 | 10.55 | 0.00 | - | - | 1 | 235.94% |
| LUV240517C00020000 | 2024-04-15 1:06PM EDT | 20.00 | 7.90 | 7.20 | 7.30 | 0.00 | - | 15 | 17 | 117.19% |
| LUV240517C00021000 | 2024-04-25 11:04AM EDT | 21.00 | 5.70 | 6.20 | 6.30 | 0.00 | - | - | 19 | 101.56% |
| LUV240517C00022500 | 2024-04-30 11:04AM EDT | 22.50 | 3.85 | 4.70 | 4.85 | 0.00 | - | 13 | 17 | 83.59% |
| LUV240517C00024000 | 2024-05-08 9:42AM EDT | 24.00 | 3.20 | 1.71 | 4.50 | +0.12 | +3.90% | 1 | 11 | 164.06% |
| LUV240517C00024500 | 2024-05-01 2:40PM EDT | 24.50 | 1.61 | 2.72 | 2.84 | 0.00 | - | 13 | 18 | 53.52% |
| LUV240517C00025000 | 2024-05-09 1:47PM EDT | 25.00 | 2.25 | 2.25 | 2.35 | -0.32 | -12.45% | 3 | 161 | 53.32% |
| LUV240517C00025500 | 2024-05-06 3:59PM EDT | 25.50 | 2.03 | 1.80 | 1.85 | 0.00 | - | 278 | 140 | 44.73% |
| LUV240517C00026000 | 2024-05-08 3:43PM EDT | 26.00 | 1.38 | 1.31 | 1.37 | 0.00 | - | 2 | 530 | 37.31% |
| LUV240517C00026500 | 2024-05-09 11:15AM EDT | 26.50 | 0.96 | 0.90 | 0.94 | -0.01 | -1.03% | 6 | 1,083 | 32.42% |
| LUV240517C00027000 | 2024-05-09 3:30PM EDT | 27.00 | 0.59 | 0.57 | 0.61 | -0.05 | -7.81% | 47 | 2,444 | 30.86% |
| LUV240517C00027500 | 2024-05-09 3:03PM EDT | 27.50 | 0.36 | 0.34 | 0.35 | -0.02 | -5.26% | 302 | 6,536 | 29.20% |
| LUV240517C00028000 | 2024-05-09 3:03PM EDT | 28.00 | 0.18 | 0.16 | 0.19 | -0.03 | -14.29% | 119 | 1,282 | 28.91% |
| LUV240517C00028500 | 2024-05-09 3:35PM EDT | 28.50 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 37 | 670 | 29.49% |
| LUV240517C00029000 | 2024-05-09 2:17PM EDT | 29.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 25 | 2,160 | 30.08% |
| LUV240517C00029500 | 2024-05-09 11:29AM EDT | 29.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 97 | 33.99% |
| LUV240517C00030000 | 2024-05-09 2:51PM EDT | 30.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 73 | 7,877 | 42.97% |
| LUV240517C00030500 | 2024-05-08 12:59PM EDT | 30.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 189 | 50.00% |
| LUV240517C00031000 | 2024-04-30 3:26PM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 166 | 51.56% |
| LUV240517C00031500 | 2024-05-01 10:18AM EDT | 31.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 220 | 57.42% |
| LUV240517C00032000 | 2024-05-06 2:36PM EDT | 32.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 5 | 71 | 51.56% |
| LUV240517C00032500 | 2024-05-09 1:26PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,472 | 50.78% |
| LUV240517C00033000 | 2024-05-06 10:58AM EDT | 33.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 1,473 | 75.39% |
| LUV240517C00033500 | 2024-05-07 2:54PM EDT | 33.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 19 | 33 | 93.16% |
| LUV240517C00034000 | 2024-04-25 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 33 | 98.05% |
| LUV240517C00035000 | 2024-05-07 10:41AM EDT | 35.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 7 | 3,744 | 81.25% |
| LUV240517C00037500 | 2024-04-25 11:32AM EDT | 37.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 40 | 248 | 104.69% |
| LUV240517C00038000 | 2024-04-22 1:29PM EDT | 38.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | - | 75 | 132.42% |
| LUV240517C00040000 | 2024-04-24 2:46PM EDT | 40.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 147.66% |
| LUV240517C00042500 | 2024-04-02 2:18PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| LUV240517C00045000 | 2024-04-09 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00015000 | 2024-04-19 1:14PM EDT | 15.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 140.63% |
| LUV240517P00017500 | 2024-04-11 2:08PM EDT | 17.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 178.13% |
| LUV240517P00020000 | 2024-05-06 11:09AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 211 | 106.25% |
| LUV240517P00021000 | 2024-04-29 1:33PM EDT | 21.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | - | 3 | 115.23% |
| LUV240517P00022000 | 2024-05-01 11:16AM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 102 | 112 | 63.28% |
| LUV240517P00022500 | 2024-05-07 9:30AM EDT | 22.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 3 | 3,082 | 71.88% |
| LUV240517P00023000 | 2024-05-02 9:49AM EDT | 23.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 208 | 64.84% |
| LUV240517P00024000 | 2024-05-09 12:10PM EDT | 24.00 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 20 | 798 | 51.17% |
| LUV240517P00024500 | 2024-05-08 9:38AM EDT | 24.50 | 0.02 | 0.01 | 0.23 | -0.03 | -60.00% | 16 | 505 | 54.30% |
| LUV240517P00025000 | 2024-05-09 2:22PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 6 | 709 | 32.81% |
| LUV240517P00025500 | 2024-05-08 3:56PM EDT | 25.50 | 0.06 | 0.03 | 0.05 | 0.00 | - | 11 | 608 | 29.69% |
| LUV240517P00026000 | 2024-05-09 2:08PM EDT | 26.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 118 | 2,630 | 28.13% |
| LUV240517P00026500 | 2024-05-09 1:22PM EDT | 26.50 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 213 | 770 | 25.78% |
| LUV240517P00027000 | 2024-05-09 3:26PM EDT | 27.00 | 0.32 | 0.31 | 0.34 | -0.05 | -13.51% | 105 | 6,166 | 24.61% |
| LUV240517P00027500 | 2024-05-09 1:47PM EDT | 27.50 | 0.61 | 0.57 | 0.59 | 0.00 | - | 11 | 10,019 | 23.44% |
| LUV240517P00028000 | 2024-05-09 3:23PM EDT | 28.00 | 0.91 | 0.89 | 0.94 | -0.06 | -6.19% | 20 | 355 | 22.46% |
| LUV240517P00028500 | 2024-05-09 1:28PM EDT | 28.50 | 1.40 | 1.12 | 1.35 | +0.18 | +14.75% | 20 | 306 | 17.97% |
| LUV240517P00029000 | 2024-05-08 3:09PM EDT | 29.00 | 1.81 | 1.79 | 1.83 | 0.00 | - | 1 | 1,396 | 0.00% |
| LUV240517P00029500 | 2024-05-02 10:42AM EDT | 29.50 | 3.50 | 2.25 | 2.44 | 0.00 | - | 22 | 35 | 43.36% |
| LUV240517P00030000 | 2024-05-08 3:04PM EDT | 30.00 | 2.85 | 2.70 | 2.81 | 0.00 | - | 400 | 386 | 0.00% |
| LUV240517P00030500 | 2024-05-07 10:00AM EDT | 30.50 | 3.25 | 3.20 | 3.30 | 0.00 | - | 4 | 4 | 0.00% |
| LUV240517P00031000 | 2024-05-09 12:32PM EDT | 31.00 | 4.09 | 3.70 | 4.60 | -0.01 | -0.24% | 3 | 0 | 83.79% |
| LUV240517P00031500 | 2024-05-07 10:42AM EDT | 31.50 | 4.40 | 4.20 | 4.35 | 0.00 | - | 3 | 0 | 45.31% |
| LUV240517P00032000 | 2024-05-07 12:50PM EDT | 32.00 | 5.05 | 4.70 | 4.80 | 0.00 | - | 7 | 0 | 0.00% |
| LUV240517P00032500 | 2024-05-01 1:03PM EDT | 32.50 | 6.85 | 5.20 | 5.35 | 0.00 | - | 3 | 0 | 53.91% |
| LUV240517P00033000 | 2024-05-07 12:50PM EDT | 33.00 | 6.05 | 5.70 | 6.60 | 0.00 | - | 3 | 0 | 107.81% |
| LUV240517P00033500 | 2024-05-01 2:35PM EDT | 33.50 | 7.90 | 6.20 | 6.30 | 0.00 | - | 6 | 0 | 0.00% |
| LUV240517P00034000 | 2024-04-26 11:31AM EDT | 34.00 | 7.20 | 6.70 | 7.15 | 0.00 | - | 1 | 0 | 87.50% |
| LUV240517P00035000 | 2024-04-30 12:06PM EDT | 35.00 | 8.75 | 7.70 | 7.80 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517P00036000 | 2024-04-30 12:06PM EDT | 36.00 | 9.75 | 8.70 | 8.80 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517P00037000 | 2024-05-01 9:54AM EDT | 37.00 | 11.05 | 9.70 | 9.80 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240517P00037500 | 2024-04-26 11:04AM EDT | 37.50 | 10.70 | 10.20 | 10.30 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517P00038000 | 2024-05-01 1:03PM EDT | 38.00 | 12.35 | 10.70 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517P00039000 | 2024-05-06 12:25PM EDT | 39.00 | 11.80 | 11.70 | 11.80 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517P00040000 | 2024-05-07 12:50PM EDT | 40.00 | 13.05 | 12.70 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.