Mercado abrirá em 1 h 36 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
82,42 +0,68 (+0,83%) OURO
2.345,50 +8,90 (+0,38%) Bitcoin USD
61.622,12 +531,96 (+0,87%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240705C00021000 | 2024-06-04 9:50AM EDT | 21.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LUV240705C00023000 | 2024-06-10 9:59AM EDT | 23.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240705C00024000 | 2024-06-24 9:54AM EDT | 24.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| LUV240705C00025000 | 2024-06-07 10:59AM EDT | 25.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LUV240705C00026000 | 2024-06-27 1:59PM EDT | 26.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 33 | 72 | 0.00% |
| LUV240705C00026500 | 2024-06-26 9:54AM EDT | 26.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LUV240705C00027000 | 2024-06-27 2:54PM EDT | 27.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 0.00% |
| LUV240705C00027500 | 2024-06-27 12:00PM EDT | 27.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 39 | 79 | 0.00% |
| LUV240705C00028000 | 2024-06-27 3:58PM EDT | 28.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 83 | 360 | 0.00% |
| LUV240705C00028500 | 2024-06-27 3:09PM EDT | 28.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 30 | 250 | 0.39% |
| LUV240705C00029000 | 2024-06-27 3:53PM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 102 | 8,031 | 3.13% |
| LUV240705C00029500 | 2024-06-27 3:51PM EDT | 29.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 584 | 1,389 | 6.25% |
| LUV240705C00030000 | 2024-06-27 3:29PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 85 | 1,847 | 12.50% |
| LUV240705C00030500 | 2024-06-27 10:27AM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 12.50% |
| LUV240705C00031000 | 2024-06-25 2:41PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 165 | 12.50% |
| LUV240705C00031500 | 2024-06-25 9:33AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| LUV240705C00032000 | 2024-06-21 2:39PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 211 | 358 | 25.00% |
| LUV240705C00033000 | 2024-06-27 3:46PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 188 | 25.00% |
| LUV240705C00034000 | 2024-06-27 3:27PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 25.00% |
| LUV240705C00035000 | 2024-06-24 10:16AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 956 | 976 | 25.00% |
| LUV240705C00038000 | 2024-06-24 10:15AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 50.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240705P00021000 | 2024-06-24 9:39AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| LUV240705P00022000 | 2024-06-27 12:25PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 50.00% |
| LUV240705P00023000 | 2024-06-27 12:27PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 407 | 532 | 25.00% |
| LUV240705P00024000 | 2024-06-20 12:32PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 64 | 25.00% |
| LUV240705P00025000 | 2024-06-26 10:16AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 212 | 383 | 25.00% |
| LUV240705P00025500 | 2024-06-26 1:52PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 29 | 25.00% |
| LUV240705P00026000 | 2024-06-26 3:56PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 217 | 441 | 12.50% |
| LUV240705P00026500 | 2024-06-26 1:10PM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 61 | 12.50% |
| LUV240705P00027000 | 2024-06-27 1:47PM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 36 | 946 | 12.50% |
| LUV240705P00027500 | 2024-06-27 3:35PM EDT | 27.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 45 | 152 | 6.25% |
| LUV240705P00028000 | 2024-06-27 3:36PM EDT | 28.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 38 | 1,136 | 3.13% |
| LUV240705P00028500 | 2024-06-27 3:55PM EDT | 28.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 0.00% |
| LUV240705P00029000 | 2024-06-27 3:19PM EDT | 29.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 9 | 2,103 | 0.00% |
| LUV240705P00029500 | 2024-06-27 3:19PM EDT | 29.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| LUV240705P00030000 | 2024-06-27 9:51AM EDT | 30.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 0.00% |
| LUV240705P00031500 | 2024-06-21 3:29PM EDT | 31.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV240705P00032000 | 2024-06-12 10:42AM EDT | 32.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LUV240705P00038000 | 2024-06-10 12:05PM EDT | 38.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.