U.S. markets closed
F S&P 500
5,360.25 +32.25 (+0.61%) F Dow Jones
39,848.00 +65.00 (+0.16%) F Nasdaq
18,958.50 +171.75 (+0.91%) E-mini Russell 2000 Index Futur
2,096.60 +7.50 (+0.36%) Petróleo
77.06 -0.51 (-0.66%) Oro
2,370.80 -22.10 (-0.92%)
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:
Precio de ejercicio:27.50
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524C00027500 | 2024-05-22 1:51PM EDT | 2024-05-24 | 0.52 | 0.53 | 0.78 | -0.11 | -17.46% | 20 | 301 | 53.71% |
| LUV240531C00027500 | 2024-05-22 3:29PM EDT | 2024-05-31 | 0.79 | 0.76 | 0.80 | -0.04 | -4.82% | 5 | 153 | 34.08% |
| LUV240621C00027500 | 2024-05-22 3:17PM EDT | 2024-06-21 | 1.20 | 1.24 | 1.30 | -0.14 | -10.45% | 26 | 14,064 | 34.72% |
| LUV240719C00027500 | 2024-05-22 1:37PM EDT | 2024-07-19 | 1.71 | 1.70 | 1.80 | -0.10 | -5.52% | 96 | 409 | 36.43% |
| LUV240920C00027500 | 2024-05-22 3:40PM EDT | 2024-09-20 | 2.46 | 2.48 | 2.54 | -0.13 | -5.02% | 9 | 3,760 | 36.94% |
| LUV241220C00027500 | 2024-05-22 11:59AM EDT | 2024-12-20 | 3.30 | 3.20 | 3.40 | -0.10 | -2.94% | 1 | 465 | 38.21% |
| LUV250117C00027500 | 2024-05-22 12:04PM EDT | 2025-01-17 | 3.45 | 3.40 | 4.05 | -0.17 | -4.70% | 1 | 2,288 | 43.26% |
| LUV250321C00027500 | 2024-05-22 1:45PM EDT | 2025-03-21 | 3.85 | 3.70 | 3.90 | -0.15 | -3.75% | 16 | 336 | 36.99% |
| LUV260116C00027500 | 2024-05-21 3:50PM EDT | 2026-01-16 | 6.06 | 5.25 | 6.25 | 0.00 | - | 1 | 1,490 | 43.16% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524P00027500 | 2024-05-22 3:55PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.16 | +0.01 | +7.14% | 97 | 912 | 38.28% |
| LUV240531P00027500 | 2024-05-22 3:31PM EDT | 2024-05-31 | 0.37 | 0.34 | 0.38 | +0.06 | +19.35% | 71 | 86 | 31.64% |
| LUV240621P00027500 | 2024-05-22 3:39PM EDT | 2024-06-21 | 0.86 | 0.82 | 0.89 | +0.04 | +4.88% | 1,236 | 12,503 | 33.79% |
| LUV240719P00027500 | 2024-05-22 3:07PM EDT | 2024-07-19 | 1.32 | 1.26 | 1.32 | +0.09 | +7.32% | 121 | 460 | 34.13% |
| LUV240920P00027500 | 2024-05-22 1:14PM EDT | 2024-09-20 | 1.98 | 1.92 | 1.99 | +0.02 | +1.02% | 13 | 7,621 | 34.25% |
| LUV241220P00027500 | 2024-05-17 9:38AM EDT | 2024-12-20 | 2.52 | 2.32 | 2.71 | 0.00 | - | 202 | 365 | 34.50% |
| LUV250117P00027500 | 2024-05-22 1:59PM EDT | 2025-01-17 | 2.73 | 2.49 | 2.78 | +0.09 | +3.41% | 9 | 5,695 | 33.23% |
| LUV250321P00027500 | 2024-05-22 1:10PM EDT | 2025-03-21 | 2.95 | 2.74 | 2.96 | -0.05 | -1.67% | 200 | 223 | 31.37% |
| LUV260116P00027500 | 2024-05-21 10:18AM EDT | 2026-01-16 | 4.05 | 3.90 | 4.05 | 0.00 | - | 12 | 536 | 30.02% |
© 2024 Yahoo. Todos los derechos reservados.