U.S. markets open in 9 hours 21 minutes
F S&P 500
5,208.00 -4.75 (-0.09%) F Dow Jones
39,167.00 -28.00 (-0.07%) F Nasdaq
18,158.25 -28.25 (-0.16%) E-mini Russell 2000 Index Futur
2,060.40 -4.40 (-0.21%) Petróleo
79.45 +0.46 (+0.58%) Oro
2,319.30 -3.00 (-0.13%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920C00015000 | 2024-03-20 10:05AM EDT | 15.00 | 13.63 | 13.55 | 15.50 | 0.00 | - | 1 | 6 | 140.09% |
| LUV240920C00017500 | 2024-03-13 12:30PM EDT | 17.50 | 11.75 | 8.90 | 10.50 | 0.00 | - | - | 1 | 73.39% |
| LUV240920C00020000 | 2024-04-30 2:27PM EDT | 20.00 | 6.85 | 7.10 | 8.65 | 0.00 | - | 20 | 22 | 53.42% |
| LUV240920C00022500 | 2024-05-07 10:01AM EDT | 22.50 | 5.55 | 4.95 | 5.50 | 0.00 | - | 1 | 357 | 41.55% |
| LUV240920C00025000 | 2024-05-08 2:29PM EDT | 25.00 | 3.70 | 3.60 | 3.70 | +0.10 | +2.78% | 12 | 868 | 38.92% |
| LUV240920C00027500 | 2024-05-08 1:58PM EDT | 27.50 | 2.26 | 2.21 | 2.26 | +0.11 | +5.12% | 1,242 | 2,176 | 36.50% |
| LUV240920C00030000 | 2024-05-08 3:01PM EDT | 30.00 | 1.28 | 1.25 | 1.29 | +0.08 | +6.67% | 1,210 | 10,814 | 35.35% |
| LUV240920C00032500 | 2024-05-08 3:50PM EDT | 32.50 | 0.72 | 0.52 | 0.71 | +0.08 | +12.50% | 40 | 1,148 | 35.06% |
| LUV240920C00035000 | 2024-05-08 2:24PM EDT | 35.00 | 0.38 | 0.35 | 0.39 | +0.06 | +18.75% | 48 | 2,764 | 35.35% |
| LUV240920C00037500 | 2024-05-08 2:35PM EDT | 37.50 | 0.22 | 0.19 | 0.22 | +0.05 | +29.41% | 36 | 489 | 36.04% |
| LUV240920C00040000 | 2024-05-08 2:45PM EDT | 40.00 | 0.14 | 0.10 | 0.14 | +0.03 | +27.27% | 12 | 924 | 37.60% |
| LUV240920C00042500 | 2024-05-08 1:08PM EDT | 42.50 | 0.10 | 0.05 | 0.11 | +0.04 | +66.67% | 1 | 416 | 40.23% |
| LUV240920C00045000 | 2024-05-06 1:48PM EDT | 45.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 452 | 47.27% |
| LUV240920C00047500 | 2024-04-25 9:30AM EDT | 47.50 | 0.14 | 0.01 | 0.15 | 0.00 | - | 1 | 332 | 50.59% |
| LUV240920C00050000 | 2024-04-23 1:06PM EDT | 50.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 50 | 39 | 53.52% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920P00015000 | 2024-04-30 3:58PM EDT | 15.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 10 | 53 | 55.47% |
| LUV240920P00017500 | 2024-05-07 3:45PM EDT | 17.50 | 0.12 | 0.11 | 0.16 | 0.00 | - | 27 | 727 | 46.68% |
| LUV240920P00020000 | 2024-05-08 3:08PM EDT | 20.00 | 0.27 | 0.26 | 0.30 | -0.02 | -6.90% | 60 | 883 | 40.82% |
| LUV240920P00022500 | 2024-05-08 2:12PM EDT | 22.50 | 0.59 | 0.58 | 0.63 | -0.07 | -10.61% | 1 | 612 | 37.21% |
| LUV240920P00025000 | 2024-05-08 2:46PM EDT | 25.00 | 1.25 | 1.24 | 1.28 | -0.02 | -1.57% | 599 | 6,447 | 34.86% |
| LUV240920P00027500 | 2024-05-08 11:53AM EDT | 27.50 | 2.34 | 2.30 | 2.34 | -0.04 | -1.68% | 20 | 5,672 | 32.86% |
| LUV240920P00030000 | 2024-05-06 2:54PM EDT | 30.00 | 3.59 | 3.80 | 3.90 | 0.00 | - | 48 | 2,235 | 31.93% |
| LUV240920P00032500 | 2024-05-01 1:21PM EDT | 32.50 | 7.00 | 4.35 | 6.80 | 0.00 | - | 60 | 502 | 48.93% |
| LUV240920P00035000 | 2024-05-03 2:35PM EDT | 35.00 | 8.75 | 7.90 | 8.90 | 0.00 | - | 1 | 877 | 50.44% |
| LUV240920P00037500 | 2024-04-11 2:16PM EDT | 37.50 | 8.99 | 9.15 | 12.15 | 0.00 | - | 1 | 9 | 71.58% |
| LUV240920P00040000 | 2024-04-24 2:22PM EDT | 40.00 | 10.55 | 11.05 | 13.30 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240920P00042500 | 2024-05-03 2:39PM EDT | 42.50 | 16.20 | 14.55 | 16.35 | 0.00 | - | 330 | 476 | 68.95% |
| LUV240920P00045000 | 2024-05-08 3:06PM EDT | 45.00 | 17.75 | 17.75 | 17.90 | -0.95 | -5.08% | 66 | 120 | 41.99% |
| LUV240920P00047500 | 2024-03-27 11:59AM EDT | 47.50 | 18.70 | 18.60 | 20.70 | 0.00 | - | 1 | 0 | 61.04% |
| LUV240920P00050000 | 2024-03-28 1:58PM EDT | 50.00 | 20.58 | 22.50 | 23.20 | 0.00 | - | 1 | 0 | 64.94% |
© 2024 Yahoo. Todos los derechos reservados.