Mercado abrirá em 4 h 5 min
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,53 +0,27 (+0,34%) OURO
2.349,50 -25,50 (-1,07%) Bitcoin USD
62.821,14 +1.820,12 (+2,98%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00017500 | 2024-04-11 11:20AM EDT | 17.50 | 10.75 | 8.50 | 11.05 | 0.00 | - | - | 1 | 441.99% |
| LUV240517C00020000 | 2024-04-15 1:06PM EDT | 20.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LUV240517C00021000 | 2024-04-25 11:04AM EDT | 21.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240517C00022500 | 2024-04-30 11:04AM EDT | 22.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LUV240517C00023500 | 2024-05-07 11:27AM EDT | 23.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240517C00024000 | 2024-05-09 10:14AM EDT | 24.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LUV240517C00024500 | 2024-05-01 2:40PM EDT | 24.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LUV240517C00025000 | 2024-05-10 10:32AM EDT | 25.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517C00025500 | 2024-05-10 12:42PM EDT | 25.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV240517C00026000 | 2024-05-10 2:23PM EDT | 26.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517C00026500 | 2024-05-10 3:29PM EDT | 26.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| LUV240517C00027000 | 2024-05-10 3:56PM EDT | 27.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| LUV240517C00027500 | 2024-05-10 3:59PM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| LUV240517C00028000 | 2024-05-10 3:59PM EDT | 28.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LUV240517C00028500 | 2024-05-10 3:55PM EDT | 28.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUV240517C00029000 | 2024-05-10 2:30PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LUV240517C00029500 | 2024-05-10 2:03PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUV240517C00030000 | 2024-05-10 3:58PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LUV240517C00030500 | 2024-05-08 12:59PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LUV240517C00031000 | 2024-05-10 9:47AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240517C00031500 | 2024-05-01 10:18AM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUV240517C00032000 | 2024-05-10 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUV240517C00032500 | 2024-05-10 3:57PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240517C00033000 | 2024-05-10 1:18PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240517C00033500 | 2024-05-07 2:54PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| LUV240517C00034000 | 2024-04-25 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240517C00035000 | 2024-05-10 3:57PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV240517C00037500 | 2024-04-25 11:32AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| LUV240517C00038000 | 2024-04-22 1:29PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240517C00040000 | 2024-04-24 2:46PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV240517C00042500 | 2024-04-02 2:18PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| LUV240517C00045000 | 2024-04-09 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00015000 | 2024-04-19 1:14PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240517P00017500 | 2024-04-11 2:08PM EDT | 17.50 | 0.05 | 0.00 | 1.99 | 0.00 | - | - | 2 | 412.50% |
| LUV240517P00020000 | 2024-05-06 11:09AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| LUV240517P00021000 | 2024-04-29 1:33PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240517P00022000 | 2024-05-01 11:16AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| LUV240517P00022500 | 2024-05-07 9:30AM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,171 | 0 | 50.00% |
| LUV240517P00023000 | 2024-05-02 9:49AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240517P00024000 | 2024-05-09 12:10PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| LUV240517P00024500 | 2024-05-09 10:01AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| LUV240517P00025000 | 2024-05-10 3:29PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LUV240517P00025500 | 2024-05-10 2:06PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| LUV240517P00026000 | 2024-05-10 3:36PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| LUV240517P00026500 | 2024-05-10 3:23PM EDT | 26.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| LUV240517P00027000 | 2024-05-10 3:59PM EDT | 27.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| LUV240517P00027500 | 2024-05-10 3:00PM EDT | 27.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517P00028000 | 2024-05-10 1:33PM EDT | 28.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240517P00028500 | 2024-05-09 1:32PM EDT | 28.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517P00029000 | 2024-05-08 3:09PM EDT | 29.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517P00029500 | 2024-05-02 10:42AM EDT | 29.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LUV240517P00030000 | 2024-05-08 3:04PM EDT | 30.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| LUV240517P00030500 | 2024-05-07 10:00AM EDT | 30.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240517P00031000 | 2024-05-09 12:32PM EDT | 31.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517P00031500 | 2024-05-07 10:42AM EDT | 31.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240517P00032000 | 2024-05-07 12:50PM EDT | 32.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LUV240517P00032500 | 2024-05-01 1:03PM EDT | 32.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240517P00033000 | 2024-05-07 12:50PM EDT | 33.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517P00033500 | 2024-05-01 2:35PM EDT | 33.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LUV240517P00034000 | 2024-04-26 11:31AM EDT | 34.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517P00035000 | 2024-04-30 12:06PM EDT | 35.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517P00036000 | 2024-04-30 12:06PM EDT | 36.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517P00037000 | 2024-05-01 9:54AM EDT | 37.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240517P00037500 | 2024-04-26 11:04AM EDT | 37.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517P00038000 | 2024-05-01 1:03PM EDT | 38.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240517P00039000 | 2024-05-06 12:25PM EDT | 39.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240517P00040000 | 2024-05-07 12:50PM EDT | 40.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.