Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
LUV240328C00019000 | 2024-03-19 10:46AM EDT | 19.00 | 9.05 | 8.75 | 12.05 | 0.00 | - | 1 | 1 | 555.47% |
LUV240328C00020000 | 2024-03-21 11:17AM EDT | 20.00 | 8.40 | 7.50 | 10.90 | 0.00 | - | - | 6 | 300.00% |
LUV240328C00022500 | 2024-03-25 10:06AM EDT | 22.50 | 6.00 | 5.05 | 8.85 | 0.00 | - | 1 | 1 | 393.75% |
LUV240328C00023000 | 2024-03-15 10:00AM EDT | 23.00 | 5.20 | 4.35 | 8.00 | 0.00 | - | - | 10 | 779.69% |
LUV240328C00023500 | 2024-03-20 11:23AM EDT | 23.50 | 5.10 | 3.85 | 7.60 | 0.00 | - | - | 7 | 220.31% |
LUV240328C00024000 | 2024-03-27 12:41PM EDT | 24.00 | 4.90 | 4.85 | 5.90 | 0.00 | - | 1 | 2 | 289.06% |
LUV240328C00025000 | 2024-03-20 10:44AM EDT | 25.00 | 3.51 | 2.28 | 6.35 | 0.00 | - | 21 | 21 | 218.75% |
LUV240328C00025500 | 2024-03-27 3:56PM EDT | 25.50 | 3.71 | 1.90 | 4.80 | 0.00 | - | 3 | 3 | 446.48% |
LUV240328C00026000 | 2024-03-27 12:52PM EDT | 26.00 | 3.15 | 1.39 | 5.00 | +0.22 | +7.51% | 3 | 17 | 93.75% |
LUV240328C00026500 | 2024-03-27 9:48AM EDT | 26.50 | 1.97 | 1.39 | 4.05 | 0.00 | - | 1 | 0 | 109.38% |
LUV240328C00027000 | 2024-03-28 1:41PM EDT | 27.00 | 2.43 | 1.74 | 2.71 | +0.45 | +22.73% | 25 | 257 | 95.31% |
LUV240328C00027500 | 2024-03-28 2:39PM EDT | 27.50 | 1.84 | 0.28 | 3.15 | +0.77 | +71.96% | 2 | 84 | 71.88% |
LUV240328C00028000 | 2024-03-28 3:59PM EDT | 28.00 | 1.20 | 1.13 | 1.27 | +0.10 | +9.09% | 244 | 1,152 | 74.22% |
LUV240328C00028500 | 2024-03-28 3:57PM EDT | 28.50 | 0.78 | 0.53 | 0.76 | +0.01 | +1.30% | 307 | 1,127 | 49.22% |
LUV240328C00029000 | 2024-03-28 3:59PM EDT | 29.00 | 0.20 | 0.12 | 0.28 | -0.15 | -42.86% | 1,038 | 2,753 | 27.74% |
LUV240328C00029500 | 2024-03-28 3:55PM EDT | 29.50 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 587 | 623 | 18.75% |
LUV240328C00030000 | 2024-03-28 3:00PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 497 | 2,625 | 31.25% |
LUV240328C00030500 | 2024-03-28 3:30PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 547 | 53.13% |
LUV240328C00031000 | 2024-03-28 9:52AM EDT | 31.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 158 | 53.13% |
LUV240328C00031500 | 2024-03-27 12:52PM EDT | 31.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 315 | 239.84% |
LUV240328C00032000 | 2024-03-27 12:52PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 804 | 78.13% |
LUV240328C00032500 | 2024-03-18 11:33AM EDT | 32.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 4 | 11 | 285.16% |
LUV240328C00033000 | 2024-03-28 11:33AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 96.88% |
LUV240328C00033500 | 2024-03-14 11:01AM EDT | 33.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 202.34% |
LUV240328C00034000 | 2024-03-18 9:48AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 288 | 118.75% |
LUV240328C00034500 | 2024-03-14 1:32PM EDT | 34.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 364.84% |
LUV240328C00035000 | 2024-03-22 10:49AM EDT | 35.00 | 0.01 | 0.00 | 0.75 | -0.09 | -90.00% | 6 | 220 | 319.14% |
LUV240328C00035500 | 2024-03-11 10:27AM EDT | 35.50 | 0.46 | 0.00 | 1.27 | 0.00 | - | - | 2 | 400.39% |
LUV240328C00036000 | 2024-03-27 3:21PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 156.25% |
LUV240328C00037000 | 2024-03-20 10:09AM EDT | 37.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 5 | 352 | 546.09% |
LUV240328C00037500 | 2024-03-11 2:55PM EDT | 37.50 | 0.15 | 0.00 | 2.13 | 0.00 | - | - | 1 | 562.89% |
LUV240328C00038000 | 2024-03-22 3:10PM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 94 | 237.50% |
LUV240328C00038500 | 2024-03-20 3:07PM EDT | 38.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 51 | 246.88% |
LUV240328C00039000 | 2024-03-12 9:37AM EDT | 39.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 7 | 61 | 611.33% |
LUV240328C00040000 | 2024-03-12 1:02PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 104 | 246 | 256.25% |
LUV240328C00041000 | 2024-03-11 2:47PM EDT | 41.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 14 | 33 | 395.31% |
LUV240328C00042000 | 2024-03-11 11:57AM EDT | 42.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 140 | 80 | 698.44% |
LUV240328C00043000 | 2024-03-12 9:30AM EDT | 43.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 40 | 724.22% |
LUV240328C00044000 | 2024-03-08 11:11AM EDT | 44.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 170 | 74 | 640.63% |
LUV240328C00045000 | 2024-02-29 12:45PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 0 | 359.38% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
LUV240328P00020000 | 2024-03-14 9:36AM EDT | 20.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 62 | 328.13% |
LUV240328P00021000 | 2024-03-12 3:26PM EDT | 21.00 | 1.27 | 0.00 | 2.12 | 0.00 | - | - | 1 | 744.92% |
LUV240328P00022000 | 2024-03-15 9:33AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
LUV240328P00023000 | 2024-03-15 3:31PM EDT | 23.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 46 | 49 | 362.50% |
LUV240328P00023500 | 2024-03-28 1:55PM EDT | 23.50 | 0.07 | 0.00 | 0.10 | +0.05 | +250.00% | 12 | 227 | 234.38% |
LUV240328P00024000 | 2024-03-18 9:47AM EDT | 24.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 322 | 475 | 431.25% |
LUV240328P00024500 | 2024-03-18 10:19AM EDT | 24.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 216 | 401.56% |
LUV240328P00025000 | 2024-03-21 11:01AM EDT | 25.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 50 | 1,787 | 125.00% |
LUV240328P00025500 | 2024-03-18 10:51AM EDT | 25.50 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 21 | 342.19% |
LUV240328P00026000 | 2024-03-27 2:32PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 68 | 93.75% |
LUV240328P00026500 | 2024-03-26 3:58PM EDT | 26.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 189 | 134.38% |
LUV240328P00027000 | 2024-03-27 11:01AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 378 | 75.00% |
LUV240328P00027500 | 2024-03-27 2:31PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 494 | 53.13% |
LUV240328P00028000 | 2024-03-28 3:36PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 35 | 1,928 | 51.56% |
LUV240328P00028500 | 2024-03-28 11:14AM EDT | 28.50 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 127 | 789 | 58.59% |
LUV240328P00029000 | 2024-03-28 3:05PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 664 | 582 | 10.94% |
LUV240328P00029500 | 2024-03-28 3:55PM EDT | 29.50 | 0.30 | 0.18 | 0.50 | -0.74 | -71.15% | 103 | 150 | 52.34% |
LUV240328P00030000 | 2024-03-28 2:43PM EDT | 30.00 | 0.68 | 0.28 | 1.39 | -0.14 | -17.07% | 29 | 80 | 150.39% |
LUV240328P00030500 | 2024-03-22 12:25PM EDT | 30.50 | 1.94 | 1.24 | 2.04 | 0.00 | - | 4 | 62 | 132.42% |
LUV240328P00031000 | 2024-03-28 9:54AM EDT | 31.00 | 1.85 | 0.05 | 3.40 | -0.22 | -10.63% | 8 | 29 | 380.47% |
LUV240328P00031500 | 2024-03-27 10:49AM EDT | 31.50 | 2.86 | 0.73 | 2.64 | 0.00 | - | 14 | 0 | 178.13% |
LUV240328P00032000 | 2024-03-28 12:57PM EDT | 32.00 | 2.60 | 1.14 | 3.95 | -0.85 | -24.64% | 4 | 4 | 356.64% |
LUV240328P00032500 | 2024-03-26 2:37PM EDT | 32.50 | 3.95 | 1.64 | 3.70 | 0.00 | - | 15 | 5 | 232.81% |
LUV240328P00033000 | 2024-03-26 2:40PM EDT | 33.00 | 4.45 | 2.34 | 4.20 | 0.00 | - | 15 | 0 | 252.34% |
LUV240328P00034000 | 2024-03-26 2:59PM EDT | 34.00 | 5.45 | 2.81 | 6.40 | 0.00 | - | 5 | 2 | 530.08% |
LUV240328P00034500 | 2024-03-12 9:33AM EDT | 34.50 | 4.30 | 4.30 | 5.45 | 0.00 | - | - | 0 | 228.91% |
LUV240328P00035000 | 2024-03-26 2:38PM EDT | 35.00 | 6.45 | 3.70 | 7.15 | 0.00 | - | 2 | 1 | 526.17% |
LUV240328P00036000 | 2024-03-12 9:34AM EDT | 36.00 | 6.44 | 5.15 | 8.50 | 0.00 | - | 1 | 0 | 181.25% |
LUV240328P00036500 | 2024-03-11 10:21AM EDT | 36.50 | 2.96 | 5.50 | 9.05 | 0.00 | - | - | 0 | 658.79% |
LUV240328P00037000 | 2024-03-11 10:12AM EDT | 37.00 | 3.37 | 7.05 | 7.95 | 0.00 | - | 2 | 0 | 296.88% |
LUV240328P00039000 | 2024-02-20 10:32AM EDT | 39.00 | 4.65 | 8.80 | 10.40 | 0.00 | - | - | 0 | 498.83% |
LUV240328P00040000 | 2024-03-26 2:37PM EDT | 40.00 | 11.15 | 8.75 | 12.15 | 0.00 | - | 11 | 0 | 700.39% |
LUV240328P00041000 | 2024-03-12 10:26AM EDT | 41.00 | 11.90 | 10.80 | 12.35 | 0.00 | - | - | 0 | 539.06% |