U.S. markets open in 2 hours 16 minutes
F S&P 500
5,201.50 -11.25 (-0.22%) F Dow Jones
39,115.00 -80.00 (-0.20%) F Nasdaq
18,134.75 -51.75 (-0.28%) E-mini Russell 2000 Index Futur
2,055.80 -9.00 (-0.44%) Petróleo
79.70 +0.71 (+0.90%) Oro
2,318.80 -3.50 (-0.15%)
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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00012500 | 2024-04-26 11:46AM EDT | 12.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621C00015000 | 2024-04-25 10:11AM EDT | 15.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621C00017500 | 2024-04-30 3:46PM EDT | 17.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| LUV240621C00020000 | 2024-05-07 2:52PM EDT | 20.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 16 | 943 | 0.00% |
| LUV240621C00022500 | 2024-05-07 10:22AM EDT | 22.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,296 | 0.00% |
| LUV240621C00025000 | 2024-05-08 1:01PM EDT | 25.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 4,739 | 0.00% |
| LUV240621C00027500 | 2024-05-08 3:52PM EDT | 27.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 1.56% |
| LUV240621C00030000 | 2024-05-08 3:53PM EDT | 30.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| LUV240621C00032500 | 2024-05-08 3:44PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 91 | 12,660 | 12.50% |
| LUV240621C00035000 | 2024-05-08 2:09PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| LUV240621C00037500 | 2024-05-08 1:05PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 2,439 | 25.00% |
| LUV240621C00040000 | 2024-05-08 2:49PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 4,450 | 25.00% |
| LUV240621C00042500 | 2024-05-07 3:29PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240621C00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 771 | 25.00% |
| LUV240621C00047500 | 2024-03-18 9:53AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 842 | 64.06% |
| LUV240621C00050000 | 2024-04-10 3:35PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV240621C00055000 | 2024-04-08 10:55AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 1,037 | 78.13% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00012500 | 2024-05-08 10:05AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LUV240621P00015000 | 2024-05-01 10:13AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5,734 | 50.00% |
| LUV240621P00017500 | 2024-05-03 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 11,627 | 25.00% |
| LUV240621P00020000 | 2024-05-08 3:08PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| LUV240621P00022500 | 2024-05-08 12:26PM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| LUV240621P00025000 | 2024-05-08 3:57PM EDT | 25.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 147 | 7,710 | 6.25% |
| LUV240621P00027500 | 2024-05-08 3:00PM EDT | 27.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3,621 | 0 | 0.00% |
| LUV240621P00030000 | 2024-05-08 2:22PM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621P00032500 | 2024-05-06 1:13PM EDT | 32.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 20 | 1,836 | 0.00% |
| LUV240621P00035000 | 2024-05-07 11:36AM EDT | 35.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV240621P00037500 | 2024-04-12 10:02AM EDT | 37.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LUV240621P00040000 | 2024-04-08 12:21PM EDT | 40.00 | 11.35 | 10.95 | 14.95 | 0.00 | - | 1 | 0 | 64.84% |
| LUV240621P00042500 | 2023-12-13 3:04PM EDT | 42.50 | 14.05 | 12.30 | 15.60 | 0.00 | - | 2 | 13 | 84.96% |
| LUV240621P00045000 | 2023-08-08 10:23AM EDT | 45.00 | 12.20 | 15.20 | 15.55 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621P00047500 | 2024-03-06 3:32PM EDT | 47.50 | 13.05 | 16.75 | 21.50 | 0.00 | - | 140 | 0 | 144.43% |
| LUV240621P00050000 | 2024-03-08 10:51AM EDT | 50.00 | 17.10 | 19.25 | 24.00 | 0.00 | - | 1 | 0 | 152.44% |
| LUV240621P00055000 | 2023-07-31 12:37PM EDT | 55.00 | 20.55 | 23.35 | 23.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.