Mercado abrirá em 1 h 55 min
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
82,35 +0,61 (+0,75%) OURO
2.345,70 +9,10 (+0,39%) Bitcoin USD
61.464,85 +385,56 (+0,63%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628C00020000 | 2024-06-20 11:14AM EDT | 20.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240628C00023000 | 2024-06-03 2:18PM EDT | 23.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240628C00023500 | 2024-06-20 9:59AM EDT | 23.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240628C00024000 | 2024-06-07 12:00PM EDT | 24.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240628C00025000 | 2024-06-20 11:55AM EDT | 25.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 30 | 6 | 0.00% |
| LUV240628C00025500 | 2024-06-27 3:08PM EDT | 25.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| LUV240628C00026000 | 2024-06-26 12:12PM EDT | 26.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 73 | 78 | 0.00% |
| LUV240628C00026500 | 2024-06-26 10:03AM EDT | 26.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
| LUV240628C00027000 | 2024-06-27 11:28AM EDT | 27.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| LUV240628C00027500 | 2024-06-27 3:28PM EDT | 27.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 22 | 111 | 0.00% |
| LUV240628C00028000 | 2024-06-27 3:08PM EDT | 28.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| LUV240628C00028500 | 2024-06-27 3:43PM EDT | 28.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,102 | 2,278 | 0.78% |
| LUV240628C00029000 | 2024-06-27 3:55PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| LUV240628C00029500 | 2024-06-27 3:57PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 1,715 | 25.00% |
| LUV240628C00030000 | 2024-06-27 3:53PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 2,188 | 25.00% |
| LUV240628C00030500 | 2024-06-27 10:01AM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240628C00031000 | 2024-06-26 3:56PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 386 | 50.00% |
| LUV240628C00031500 | 2024-06-26 9:58AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240628C00032000 | 2024-06-24 11:28AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LUV240628C00032500 | 2024-06-25 12:37PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| LUV240628C00033000 | 2024-06-25 2:27PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LUV240628C00033500 | 2024-06-24 3:17PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 53 | 50.00% |
| LUV240628C00034000 | 2024-06-24 10:26AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 179 | 50.00% |
| LUV240628C00035000 | 2024-06-21 1:00PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| LUV240628C00036000 | 2024-06-20 1:17PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| LUV240628C00037000 | 2024-06-17 10:05AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| LUV240628P00020000 | 2024-06-10 9:52AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LUV240628P00021000 | 2024-06-27 11:34AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240628P00022000 | 2024-06-20 12:51PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 263 | 50.00% |
| LUV240628P00022500 | 2024-06-21 10:12AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 50.00% |
| LUV240628P00023000 | 2024-06-21 10:13AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| LUV240628P00023500 | 2024-06-21 12:46PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV240628P00024000 | 2024-06-26 1:13PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 565 | 50.00% |
| LUV240628P00024500 | 2024-06-27 3:41PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,412 | 50.00% |
| LUV240628P00025000 | 2024-06-27 11:34AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,223 | 50.00% |
| LUV240628P00025500 | 2024-06-26 2:15PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 144 | 114 | 50.00% |
| LUV240628P00026000 | 2024-06-26 2:23PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 50.00% |
| LUV240628P00026500 | 2024-06-26 12:04PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 50.00% |
| LUV240628P00027000 | 2024-06-27 3:42PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| LUV240628P00027500 | 2024-06-27 3:58PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| LUV240628P00028000 | 2024-06-27 3:41PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 448 | 4,005 | 12.50% |
| LUV240628P00028500 | 2024-06-27 3:59PM EDT | 28.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 988 | 7,302 | 0.00% |
| LUV240628P00029000 | 2024-06-27 3:49PM EDT | 29.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| LUV240628P00029500 | 2024-06-26 11:15AM EDT | 29.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV240628P00030000 | 2024-06-27 1:47PM EDT | 30.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 23 | 33 | 0.00% |
| LUV240628P00030500 | 2024-06-26 11:51AM EDT | 30.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LUV240628P00031000 | 2024-06-11 11:00AM EDT | 31.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240628P00032000 | 2024-05-23 9:48AM EDT | 32.00 | 4.90 | 2.93 | 4.25 | 0.00 | - | 1 | 1 | 144.53% |
| LUV240628P00033500 | 2024-06-13 9:41AM EDT | 33.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.