Southwest Airlines Co. (LUV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:48PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116C00012500 | 2024-05-01 3:51PM EDT | 12.50 | 13.80 | 14.90 | 15.20 | 0.00 | - | 1 | 102 | 46.48% |
| LUV260116C00015000 | 2024-05-09 12:55PM EDT | 15.00 | 13.07 | 12.65 | 13.10 | +0.12 | +0.93% | 1 | 77 | 44.63% |
| LUV260116C00017500 | 2024-05-06 12:25PM EDT | 17.50 | 11.25 | 10.30 | 11.15 | 0.00 | - | 6 | 77 | 42.90% |
| LUV260116C00020000 | 2024-05-08 9:53AM EDT | 20.00 | 9.19 | 9.10 | 9.40 | 0.00 | - | 4 | 1,087 | 41.68% |
| LUV260116C00022500 | 2024-05-08 10:08AM EDT | 22.50 | 7.75 | 7.60 | 8.05 | -0.05 | -0.64% | 2 | 466 | 42.38% |
| LUV260116C00025000 | 2024-05-07 12:53PM EDT | 25.00 | 6.20 | 6.25 | 6.45 | 0.00 | - | 154 | 3,323 | 39.43% |
| LUV260116C00027500 | 2024-05-08 10:13AM EDT | 27.50 | 5.25 | 5.15 | 5.25 | 0.00 | - | 13 | 1,462 | 38.45% |
| LUV260116C00030000 | 2024-05-09 12:14PM EDT | 30.00 | 4.15 | 3.90 | 4.25 | +0.10 | +2.47% | 1 | 1,686 | 37.73% |
| LUV260116C00032500 | 2024-05-08 12:46PM EDT | 32.50 | 3.20 | 1.02 | 3.40 | 0.00 | - | 72 | 861 | 37.00% |
| LUV260116C00035000 | 2024-05-08 9:49AM EDT | 35.00 | 2.44 | 2.33 | 2.71 | 0.00 | - | 1 | 341 | 36.44% |
| LUV260116C00037500 | 2024-05-08 11:17AM EDT | 37.50 | 2.15 | 2.01 | 2.50 | 0.00 | - | 3 | 200 | 38.67% |
| LUV260116C00040000 | 2024-05-06 1:05PM EDT | 40.00 | 1.68 | 1.58 | 1.68 | 0.00 | - | 2 | 550 | 35.40% |
| LUV260116C00042500 | 2024-05-01 2:07PM EDT | 42.50 | 1.26 | 1.12 | 2.49 | 0.00 | - | 10 | 177 | 44.98% |
| LUV260116C00045000 | 2024-04-30 9:43AM EDT | 45.00 | 0.80 | 0.85 | 1.16 | 0.00 | - | 2 | 572 | 36.01% |
| LUV260116C00047500 | 2024-05-08 12:16PM EDT | 47.50 | 0.80 | 0.79 | 1.02 | 0.00 | - | 1 | 59 | 36.82% |
| LUV260116C00050000 | 2024-05-07 11:11AM EDT | 50.00 | 0.68 | 0.62 | 0.69 | +0.08 | +13.33% | 1 | 298 | 34.96% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116P00012500 | 2024-05-03 9:30AM EDT | 12.50 | 0.47 | 0.41 | 0.47 | 0.00 | - | 1 | 143 | 45.51% |
| LUV260116P00015000 | 2024-05-03 12:12PM EDT | 15.00 | 0.74 | 0.67 | 0.73 | 0.00 | - | 3 | 697 | 41.55% |
| LUV260116P00017500 | 2024-05-06 1:44PM EDT | 17.50 | 1.05 | 1.04 | 1.14 | 0.00 | - | 1 | 1,218 | 38.82% |
| LUV260116P00020000 | 2024-05-07 9:57AM EDT | 20.00 | 1.60 | 1.60 | 1.82 | 0.00 | - | 5 | 330 | 37.72% |
| LUV260116P00022500 | 2024-05-09 10:28AM EDT | 22.50 | 2.35 | 2.29 | 2.80 | -0.06 | -2.49% | 6 | 3,006 | 37.59% |
| LUV260116P00025000 | 2024-05-09 11:59AM EDT | 25.00 | 3.25 | 3.25 | 3.35 | -0.10 | -2.99% | 24 | 2,417 | 32.45% |
| LUV260116P00027500 | 2024-05-08 11:12AM EDT | 27.50 | 4.55 | 4.40 | 4.60 | 0.00 | - | 37 | 534 | 31.54% |
| LUV260116P00030000 | 2024-05-07 3:44PM EDT | 30.00 | 5.85 | 5.80 | 6.05 | 0.00 | - | 2 | 2,640 | 30.60% |
| LUV260116P00032500 | 2024-05-03 3:54PM EDT | 32.50 | 7.83 | 7.35 | 7.50 | 0.00 | - | 1 | 1,098 | 28.26% |
| LUV260116P00035000 | 2024-05-08 1:03PM EDT | 35.00 | 9.00 | 9.10 | 10.45 | 0.00 | - | 1 | 442 | 35.96% |
| LUV260116P00037500 | 2024-04-29 12:11PM EDT | 37.50 | 11.43 | 10.65 | 11.95 | 0.00 | - | 6 | 13 | 31.90% |
| LUV260116P00040000 | 2024-04-16 11:04AM EDT | 40.00 | 12.75 | 13.00 | 14.10 | 0.00 | - | 2 | 13 | 32.01% |
| LUV260116P00042500 | 2024-04-08 12:18PM EDT | 42.50 | 14.00 | 14.55 | 16.70 | 0.00 | - | 8 | 11 | 35.74% |
| LUV260116P00045000 | 2024-02-13 11:51AM EDT | 45.00 | 14.30 | 16.60 | 17.35 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.