U.S. markets open in 8 hours 40 minutes
F S&P 500
5,208.00 -4.75 (-0.09%) F Dow Jones
39,167.00 -28.00 (-0.07%) F Nasdaq
18,156.75 -29.75 (-0.16%) E-mini Russell 2000 Index Futur
2,060.10 -4.70 (-0.23%) Petróleo
79.45 +0.46 (+0.58%) Oro
2,321.00 -1.30 (-0.06%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240531C00021000 | 2024-04-30 11:13AM EDT | 21.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240531C00025000 | 2024-05-01 10:51AM EDT | 25.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240531C00026000 | 2024-05-06 11:15AM EDT | 26.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV240531C00027000 | 2024-05-08 3:59PM EDT | 27.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LUV240531C00028000 | 2024-05-08 1:48PM EDT | 28.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| LUV240531C00029000 | 2024-05-08 3:21PM EDT | 29.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LUV240531C00030000 | 2024-05-08 3:55PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| LUV240531C00031000 | 2024-05-08 2:59PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LUV240531C00032000 | 2024-05-02 3:47PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LUV240531C00033000 | 2024-05-06 1:35PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240531C00034000 | 2024-04-30 2:22PM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240531C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUV240531C00036000 | 2024-04-29 11:01AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| LUV240531C00037000 | 2024-04-23 12:47PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| LUV240531C00038000 | 2024-04-23 12:48PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531P00020000 | 2024-05-01 1:12PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LUV240531P00021000 | 2024-05-01 10:14AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LUV240531P00022000 | 2024-05-06 11:44AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LUV240531P00023000 | 2024-05-07 2:25PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUV240531P00024000 | 2024-05-08 11:48AM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUV240531P00025000 | 2024-05-08 12:41PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LUV240531P00026000 | 2024-05-08 1:18PM EDT | 26.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LUV240531P00027000 | 2024-05-08 2:02PM EDT | 27.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| LUV240531P00028000 | 2024-05-07 10:12AM EDT | 28.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240531P00029000 | 2024-05-08 9:43AM EDT | 29.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240531P00030000 | 2024-05-06 1:44PM EDT | 30.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240531P00031000 | 2024-05-06 2:12PM EDT | 31.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUV240531P00032000 | 2024-04-19 10:15AM EDT | 32.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240531P00034000 | 2024-05-01 3:51PM EDT | 34.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240531P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.