U.S. markets open in 20 minutes
F S&P 500
5,209.75 -3.00 (-0.06%) F Dow Jones
39,117.00 -78.00 (-0.20%) F Nasdaq
18,185.75 -0.75 (-0.00%) E-mini Russell 2000 Index Futur
2,067.90 +3.10 (+0.15%) Petróleo
79.56 +0.57 (+0.72%) Oro
2,331.30 +9.00 (+0.39%)
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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524C00025000 | 2024-05-08 12:33PM EDT | 25.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| LUV240524C00026000 | 2024-05-08 2:03PM EDT | 26.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 0.00% |
| LUV240524C00027000 | 2024-05-08 3:55PM EDT | 27.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 27 | 3,043 | 0.00% |
| LUV240524C00028000 | 2024-05-08 2:24PM EDT | 28.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 43 | 284 | 3.13% |
| LUV240524C00029000 | 2024-05-08 2:23PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 6.25% |
| LUV240524C00030000 | 2024-05-07 3:42PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 294 | 12.50% |
| LUV240524C00031000 | 2024-05-07 3:43PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 12.50% |
| LUV240524C00032000 | 2024-05-06 11:46AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 130 | 25.00% |
| LUV240524C00033000 | 2024-04-25 1:35PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 25.00% |
| LUV240524C00034000 | 2024-04-25 1:01PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 25.00% |
| LUV240524C00035000 | 2024-05-06 10:56AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| LUV240524C00036000 | 2024-05-06 10:15AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| LUV240524C00037000 | 2024-04-17 2:43PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 25.00% |
| LUV240524C00038000 | 2024-04-17 2:48PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524P00021000 | 2024-04-18 12:30PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 34 | 25.00% |
| LUV240524P00022000 | 2024-05-08 1:02PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 25.00% |
| LUV240524P00023000 | 2024-05-08 3:26PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 25.00% |
| LUV240524P00024000 | 2024-05-07 12:15PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 12.50% |
| LUV240524P00025000 | 2024-05-08 3:26PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 12.50% |
| LUV240524P00026000 | 2024-05-08 12:12PM EDT | 26.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 365 | 6.25% |
| LUV240524P00027000 | 2024-05-08 2:24PM EDT | 27.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 1.56% |
| LUV240524P00028000 | 2024-05-06 1:26PM EDT | 28.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 34 | 180 | 0.00% |
| LUV240524P00029000 | 2024-05-08 11:28AM EDT | 29.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| LUV240524P00030000 | 2024-05-07 9:30AM EDT | 30.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 87 | 100 | 0.00% |
| LUV240524P00031000 | 2024-05-08 12:16PM EDT | 31.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| LUV240524P00032000 | 2024-04-25 2:44PM EDT | 32.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| LUV240524P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.