Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.227,14 +91,09 (+0,14%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628C00023000 | 2024-06-03 2:18PM EDT | 23.00 | 4.73 | 4.10 | 7.15 | 0.00 | - | 1 | 1 | 92.19% |
| LUV240628C00024000 | 2024-06-07 12:00PM EDT | 24.00 | 3.80 | 2.28 | 5.60 | 0.00 | - | 3 | 8 | 147.85% |
| LUV240628C00025000 | 2024-06-13 3:26PM EDT | 25.00 | 3.71 | 2.44 | 3.90 | 0.00 | - | 30 | 22 | 84.96% |
| LUV240628C00026000 | 2024-06-14 11:58AM EDT | 26.00 | 2.20 | 1.18 | 2.48 | -1.77 | -44.58% | 5 | 39 | 37.50% |
| LUV240628C00026500 | 2024-06-10 9:38AM EDT | 26.50 | 3.55 | 1.20 | 2.21 | 0.00 | - | - | 4 | 48.54% |
| LUV240628C00027000 | 2024-06-14 11:15AM EDT | 27.00 | 1.31 | 1.33 | 1.72 | -0.52 | -28.42% | 31 | 189 | 41.21% |
| LUV240628C00027500 | 2024-06-14 10:27AM EDT | 27.50 | 0.95 | 0.99 | 1.22 | -0.45 | -32.14% | 12 | 30 | 32.91% |
| LUV240628C00028000 | 2024-06-14 10:25AM EDT | 28.00 | 0.78 | 0.84 | 0.91 | -0.22 | -22.00% | 7 | 887 | 33.20% |
| LUV240628C00028500 | 2024-06-14 3:51PM EDT | 28.50 | 0.63 | 0.61 | 0.67 | -0.16 | -20.25% | 93 | 12 | 33.99% |
| LUV240628C00029000 | 2024-06-14 3:47PM EDT | 29.00 | 0.45 | 0.43 | 0.46 | -0.10 | -18.18% | 212 | 5,093 | 33.69% |
| LUV240628C00029500 | 2024-06-14 3:57PM EDT | 29.50 | 0.33 | 0.30 | 0.33 | +0.01 | +3.13% | 21 | 22 | 34.96% |
| LUV240628C00030000 | 2024-06-14 2:29PM EDT | 30.00 | 0.20 | 0.18 | 0.23 | -0.05 | -20.00% | 16 | 1,331 | 35.94% |
| LUV240628C00030500 | 2024-06-14 2:56PM EDT | 30.50 | 0.10 | 0.14 | 0.16 | -0.04 | -28.57% | 22 | 191 | 36.91% |
| LUV240628C00031000 | 2024-06-14 11:43AM EDT | 31.00 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 7 | 253 | 38.77% |
| LUV240628C00031500 | 2024-06-14 3:51PM EDT | 31.50 | 0.06 | 0.04 | 0.13 | -0.02 | -25.00% | 85 | 67 | 44.53% |
| LUV240628C00032000 | 2024-06-14 3:54PM EDT | 32.00 | 0.06 | 0.02 | 0.22 | 0.00 | - | 65 | 219 | 57.42% |
| LUV240628C00032500 | 2024-06-14 3:50PM EDT | 32.50 | 0.04 | 0.00 | 0.12 | -0.01 | -20.00% | 150 | 1,094 | 52.73% |
| LUV240628C00033000 | 2024-06-14 3:54PM EDT | 33.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 15 | 556 | 47.07% |
| LUV240628C00034000 | 2024-06-13 2:46PM EDT | 34.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 10 | 164 | 50.78% |
| LUV240628C00035000 | 2024-06-13 10:42AM EDT | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 133 | 53.13% |
| LUV240628C00036000 | 2024-06-14 3:55PM EDT | 36.00 | 0.02 | 0.01 | 0.49 | -0.02 | -50.00% | 50 | 100 | 95.51% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628P00019000 | 2024-06-12 3:20PM EDT | 19.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 5 | 199.61% |
| LUV240628P00020000 | 2024-06-10 9:52AM EDT | 20.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 200 | 300 | 138.67% |
| LUV240628P00021000 | 2024-06-14 1:57PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 118 | 68.75% |
| LUV240628P00022000 | 2024-06-12 1:37PM EDT | 22.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 13 | 73 | 144.14% |
| LUV240628P00022500 | 2024-06-12 1:36PM EDT | 22.50 | 0.01 | 0.00 | 1.28 | 0.00 | - | - | 1 | 135.74% |
| LUV240628P00023000 | 2024-06-12 1:38PM EDT | 23.00 | 0.13 | 0.01 | 1.28 | 0.00 | - | 1 | 78 | 127.54% |
| LUV240628P00024000 | 2024-06-13 10:13AM EDT | 24.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 103 | 50.78% |
| LUV240628P00024500 | 2024-06-14 12:10PM EDT | 24.50 | 0.04 | 0.00 | 1.22 | 0.00 | - | 1 | 1 | 99.41% |
| LUV240628P00025000 | 2024-06-13 2:06PM EDT | 25.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 575 | 45.31% |
| LUV240628P00025500 | 2024-06-11 11:03AM EDT | 25.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | - | 2 | 42.38% |
| LUV240628P00026000 | 2024-06-14 3:23PM EDT | 26.00 | 0.13 | 0.10 | 0.12 | +0.04 | +44.44% | 51 | 487 | 39.45% |
| LUV240628P00026500 | 2024-06-14 1:54PM EDT | 26.50 | 0.19 | 0.16 | 0.20 | +0.05 | +35.71% | 11 | 47 | 39.65% |
| LUV240628P00027000 | 2024-06-14 3:24PM EDT | 27.00 | 0.33 | 0.26 | 0.30 | +0.05 | +17.86% | 68 | 184 | 38.87% |
| LUV240628P00027500 | 2024-06-14 1:50PM EDT | 27.50 | 0.46 | 0.17 | 0.45 | +0.06 | +15.00% | 24 | 35 | 38.77% |
| LUV240628P00028000 | 2024-06-14 3:55PM EDT | 28.00 | 0.62 | 0.61 | 0.67 | +0.01 | +1.64% | 73 | 536 | 39.94% |
| LUV240628P00028500 | 2024-06-14 3:33PM EDT | 28.50 | 0.97 | 0.85 | 0.91 | +0.13 | +15.48% | 10 | 68 | 39.65% |
| LUV240628P00029000 | 2024-06-14 9:35AM EDT | 29.00 | 1.29 | 1.03 | 1.27 | +0.29 | +29.00% | 60 | 211 | 42.97% |
| LUV240628P00029500 | 2024-06-11 3:43PM EDT | 29.50 | 1.73 | 1.33 | 1.61 | 0.00 | - | - | 23 | 43.46% |
| LUV240628P00030000 | 2024-06-12 3:58PM EDT | 30.00 | 1.95 | 1.57 | 2.24 | 0.00 | - | 10 | 38 | 57.81% |
| LUV240628P00030500 | 2024-06-11 2:59PM EDT | 30.50 | 2.49 | 1.46 | 3.85 | 0.00 | - | - | 16 | 60.35% |
| LUV240628P00031000 | 2024-06-11 11:00AM EDT | 31.00 | 2.60 | 1.98 | 3.65 | 0.00 | - | - | 6 | 93.36% |
| LUV240628P00032000 | 2024-05-23 9:48AM EDT | 32.00 | 4.90 | 3.70 | 4.35 | 0.00 | - | 1 | 3 | 70.80% |
| LUV240628P00033500 | 2024-06-13 9:41AM EDT | 33.50 | 5.45 | 4.10 | 7.35 | 0.00 | - | 1 | 1 | 99.90% |
© 2024 Yahoo. Todos os direitos reservados.