U.S. markets open in 8 hours 13 minutes
F S&P 500
5,244.25 +5.25 (+0.10%) F Dow Jones
39,587.00 +51.00 (+0.13%) F Nasdaq
18,227.00 +12.50 (+0.07%) E-mini Russell 2000 Index Futur
2,087.50 +3.40 (+0.16%) Petróleo
79.84 +0.58 (+0.73%) Oro
2,361.30 +21.00 (+0.90%)
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 comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00018000 | 2024-05-01 1:44PM EDT | 18.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510C00020000 | 2024-05-02 12:14PM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510C00021500 | 2024-05-02 10:35AM EDT | 21.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510C00022000 | 2024-04-30 11:01AM EDT | 22.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510C00022500 | 2024-04-30 10:35AM EDT | 22.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510C00023500 | 2024-05-06 9:41AM EDT | 23.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240510C00024000 | 2024-05-03 10:41AM EDT | 24.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240510C00025000 | 2024-05-09 1:47PM EDT | 25.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240510C00025500 | 2024-05-09 1:47PM EDT | 25.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240510C00026000 | 2024-05-09 12:34PM EDT | 26.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240510C00026500 | 2024-05-09 1:21PM EDT | 26.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LUV240510C00027000 | 2024-05-09 3:50PM EDT | 27.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| LUV240510C00027500 | 2024-05-09 3:53PM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 6.25% |
| LUV240510C00028000 | 2024-05-09 3:53PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| LUV240510C00028500 | 2024-05-09 10:34AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LUV240510C00029000 | 2024-05-09 12:15PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LUV240510C00029500 | 2024-05-09 10:07AM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| LUV240510C00030000 | 2024-05-09 3:23PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LUV240510C00030500 | 2024-04-29 10:43AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| LUV240510C00031000 | 2024-04-30 1:21PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV240510C00031500 | 2024-04-24 3:50PM EDT | 31.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240510C00032000 | 2024-05-07 1:42PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LUV240510C00032500 | 2024-04-25 11:05AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240510C00033000 | 2024-05-06 9:32AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240510C00033500 | 2024-04-24 2:33PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240510C00034000 | 2024-04-25 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240510C00035000 | 2024-04-25 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LUV240510C00036000 | 2024-04-25 10:20AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240510C00037000 | 2024-04-25 10:06AM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00021000 | 2024-04-15 12:36PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240510P00022000 | 2024-05-01 12:13PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LUV240510P00023000 | 2024-04-29 12:20PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| LUV240510P00024000 | 2024-05-07 1:35PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV240510P00024500 | 2024-05-07 3:39PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240510P00025000 | 2024-05-09 10:36AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LUV240510P00025500 | 2024-05-09 10:35AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 25.00% |
| LUV240510P00026000 | 2024-05-09 11:10AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| LUV240510P00026500 | 2024-05-09 3:51PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LUV240510P00027000 | 2024-05-09 3:13PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| LUV240510P00027500 | 2024-05-09 3:53PM EDT | 27.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| LUV240510P00028000 | 2024-05-09 1:24PM EDT | 28.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LUV240510P00028500 | 2024-05-07 11:27AM EDT | 28.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LUV240510P00029000 | 2024-05-08 3:06PM EDT | 29.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| LUV240510P00029500 | 2024-04-29 10:18AM EDT | 29.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV240510P00030000 | 2024-05-08 3:23PM EDT | 30.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LUV240510P00031000 | 2024-04-25 10:06AM EDT | 31.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LUV240510P00031500 | 2024-04-22 11:39AM EDT | 31.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510P00032000 | 2024-05-08 3:22PM EDT | 32.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240510P00032500 | 2024-05-07 12:50PM EDT | 32.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240510P00033000 | 2024-04-08 11:56AM EDT | 33.00 | 4.37 | 5.90 | 6.00 | 0.00 | - | - | 0 | 290.63% |
| LUV240510P00034000 | 2024-03-28 10:56AM EDT | 34.00 | 4.72 | 6.85 | 8.30 | 0.00 | - | 1 | 0 | 492.97% |
| LUV240510P00040000 | 2024-04-17 1:51PM EDT | 40.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.