U.S. markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
29.19-0.08 (-0.27%)
Al cierre: 04:00PM EDT
29.18 -0.01 (-0.03%)
Fuera de horario: 05:52PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LUV240328C000190002024-03-19 10:46AM EDT19.009.058.7512.050.00-11555.47%
LUV240328C000200002024-03-21 11:17AM EDT20.008.407.5010.900.00--6300.00%
LUV240328C000225002024-03-25 10:06AM EDT22.506.005.058.850.00-11393.75%
LUV240328C000230002024-03-15 10:00AM EDT23.005.204.358.000.00--10779.69%
LUV240328C000235002024-03-20 11:23AM EDT23.505.103.857.600.00--7220.31%
LUV240328C000240002024-03-27 12:41PM EDT24.004.904.855.900.00-12289.06%
LUV240328C000250002024-03-20 10:44AM EDT25.003.512.286.350.00-2121218.75%
LUV240328C000255002024-03-27 3:56PM EDT25.503.711.904.800.00-33446.48%
LUV240328C000260002024-03-27 12:52PM EDT26.003.151.395.00+0.22+7.51%31793.75%
LUV240328C000265002024-03-27 9:48AM EDT26.501.971.394.050.00-10109.38%
LUV240328C000270002024-03-28 1:41PM EDT27.002.431.742.71+0.45+22.73%2525795.31%
LUV240328C000275002024-03-28 2:39PM EDT27.501.840.283.15+0.77+71.96%28471.88%
LUV240328C000280002024-03-28 3:59PM EDT28.001.201.131.27+0.10+9.09%2441,15274.22%
LUV240328C000285002024-03-28 3:57PM EDT28.500.780.530.76+0.01+1.30%3071,12749.22%
LUV240328C000290002024-03-28 3:59PM EDT29.000.200.120.28-0.15-42.86%1,0382,75327.74%
LUV240328C000295002024-03-28 3:55PM EDT29.500.010.010.02-0.09-90.00%58762318.75%
LUV240328C000300002024-03-28 3:00PM EDT30.000.010.000.01-0.01-50.00%4972,62531.25%
LUV240328C000305002024-03-28 3:30PM EDT30.500.010.000.02-0.01-50.00%154753.13%
LUV240328C000310002024-03-28 9:52AM EDT31.000.030.000.01+0.02+200.00%315853.13%
LUV240328C000315002024-03-27 12:52PM EDT31.500.050.001.270.00-5315239.84%
LUV240328C000320002024-03-27 12:52PM EDT32.000.010.000.010.00-280478.13%
LUV240328C000325002024-03-18 11:33AM EDT32.500.020.001.270.00-411285.16%
LUV240328C000330002024-03-28 11:33AM EDT33.000.010.000.010.00-214996.88%
LUV240328C000335002024-03-14 11:01AM EDT33.500.020.000.300.00-18202.34%
LUV240328C000340002024-03-18 9:48AM EDT34.000.010.000.010.00-2288118.75%
LUV240328C000345002024-03-14 1:32PM EDT34.500.030.001.270.00-12364.84%
LUV240328C000350002024-03-22 10:49AM EDT35.000.010.000.75-0.09-90.00%6220319.14%
LUV240328C000355002024-03-11 10:27AM EDT35.500.460.001.270.00--2400.39%
LUV240328C000360002024-03-27 3:21PM EDT36.000.020.000.010.00-1113156.25%
LUV240328C000370002024-03-20 10:09AM EDT37.000.030.002.130.00-5352546.09%
LUV240328C000375002024-03-11 2:55PM EDT37.500.150.002.130.00--1562.89%
LUV240328C000380002024-03-22 3:10PM EDT38.000.010.000.050.00-594237.50%
LUV240328C000385002024-03-20 3:07PM EDT38.500.010.000.050.00-1051246.88%
LUV240328C000390002024-03-12 9:37AM EDT39.000.010.002.130.00-761611.33%
LUV240328C000400002024-03-12 1:02PM EDT40.000.030.000.030.00-104246256.25%
LUV240328C000410002024-03-11 2:47PM EDT41.000.030.000.300.00-1433395.31%
LUV240328C000420002024-03-11 11:57AM EDT42.000.040.002.130.00-14080698.44%
LUV240328C000430002024-03-12 9:30AM EDT43.000.010.002.120.00-140724.22%
LUV240328C000440002024-03-08 11:11AM EDT44.000.050.001.270.00-17074640.63%
LUV240328C000450002024-02-29 12:45PM EDT45.000.030.000.050.00--0359.38%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LUV240328P000200002024-03-14 9:36AM EDT20.000.020.000.040.00-862328.13%
LUV240328P000210002024-03-12 3:26PM EDT21.001.270.002.120.00--1744.92%
LUV240328P000220002024-03-15 9:33AM EDT22.000.020.000.010.00--1212.50%
LUV240328P000230002024-03-15 3:31PM EDT23.000.020.000.490.00-4649362.50%
LUV240328P000235002024-03-28 1:55PM EDT23.500.070.000.10+0.05+250.00%12227234.38%
LUV240328P000240002024-03-18 9:47AM EDT24.000.030.001.270.00-322475431.25%
LUV240328P000245002024-03-18 10:19AM EDT24.500.040.001.270.00--216401.56%
LUV240328P000250002024-03-21 11:01AM EDT25.000.040.000.010.00-501,787125.00%
LUV240328P000255002024-03-18 10:51AM EDT25.500.070.001.270.00--21342.19%
LUV240328P000260002024-03-27 2:32PM EDT26.000.010.000.010.00-136893.75%
LUV240328P000265002024-03-26 3:58PM EDT26.500.020.000.150.00-3189134.38%
LUV240328P000270002024-03-27 11:01AM EDT27.000.010.000.020.00-4237875.00%
LUV240328P000275002024-03-27 2:31PM EDT27.500.010.000.010.00-849453.13%
LUV240328P000280002024-03-28 3:36PM EDT28.000.020.000.02+0.01+100.00%351,92851.56%
LUV240328P000285002024-03-28 11:14AM EDT28.500.010.000.22-0.01-50.00%12778958.59%
LUV240328P000290002024-03-28 3:05PM EDT29.000.010.000.01-0.08-88.89%66458210.94%
LUV240328P000295002024-03-28 3:55PM EDT29.500.300.180.50-0.74-71.15%10315052.34%
LUV240328P000300002024-03-28 2:43PM EDT30.000.680.281.39-0.14-17.07%2980150.39%
LUV240328P000305002024-03-22 12:25PM EDT30.501.941.242.040.00-462132.42%
LUV240328P000310002024-03-28 9:54AM EDT31.001.850.053.40-0.22-10.63%829380.47%
LUV240328P000315002024-03-27 10:49AM EDT31.502.860.732.640.00-140178.13%
LUV240328P000320002024-03-28 12:57PM EDT32.002.601.143.95-0.85-24.64%44356.64%
LUV240328P000325002024-03-26 2:37PM EDT32.503.951.643.700.00-155232.81%
LUV240328P000330002024-03-26 2:40PM EDT33.004.452.344.200.00-150252.34%
LUV240328P000340002024-03-26 2:59PM EDT34.005.452.816.400.00-52530.08%
LUV240328P000345002024-03-12 9:33AM EDT34.504.304.305.450.00--0228.91%
LUV240328P000350002024-03-26 2:38PM EDT35.006.453.707.150.00-21526.17%
LUV240328P000360002024-03-12 9:34AM EDT36.006.445.158.500.00-10181.25%
LUV240328P000365002024-03-11 10:21AM EDT36.502.965.509.050.00--0658.79%
LUV240328P000370002024-03-11 10:12AM EDT37.003.377.057.950.00-20296.88%
LUV240328P000390002024-02-20 10:32AM EDT39.004.658.8010.400.00--0498.83%
LUV240328P000400002024-03-26 2:37PM EDT40.0011.158.7512.150.00-110700.39%
LUV240328P000410002024-03-12 10:26AM EDT41.0011.9010.8012.350.00--0539.06%