Mercado fechará em 5 h 34 min
BOVESPA
123.351,28 -956,55 (-0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.417,78 +106,82 (+0,20%) PETROLEO CRU
81,08 -0,66 (-0,81%) OURO
2.343,30 +6,70 (+0,29%) Bitcoin USD
61.065,97 -1.168,45 (-1,88%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:26AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117C00012500 | 2024-06-18 10:44AM EDT | 12.50 | 16.16 | 15.95 | 16.20 | 0.00 | - | 6 | 24 | 58.01% |
| LUV250117C00015000 | 2024-06-10 11:27AM EDT | 15.00 | 15.50 | 13.45 | 13.80 | 0.00 | - | 1 | 114 | 50.39% |
| LUV250117C00017500 | 2024-06-10 11:45AM EDT | 17.50 | 13.03 | 11.25 | 11.45 | 0.00 | - | 80 | 345 | 53.13% |
| LUV250117C00020000 | 2024-06-26 11:31AM EDT | 20.00 | 8.88 | 9.05 | 9.15 | 0.00 | - | 7 | 309 | 46.53% |
| LUV250117C00022500 | 2024-06-18 2:56PM EDT | 22.50 | 7.25 | 6.95 | 7.05 | 0.00 | - | 9 | 1,757 | 42.55% |
| LUV250117C00025000 | 2024-06-27 1:06PM EDT | 25.00 | 5.05 | 5.15 | 5.20 | +0.05 | +1.00% | 2 | 2,099 | 39.77% |
| LUV250117C00027500 | 2024-06-27 11:21AM EDT | 27.50 | 3.55 | 3.60 | 3.70 | 0.00 | - | 7 | 2,165 | 38.26% |
| LUV250117C00030000 | 2024-06-27 11:34AM EDT | 30.00 | 2.34 | 2.40 | 2.53 | 0.00 | - | 1 | 7,128 | 37.16% |
| LUV250117C00032500 | 2024-06-28 9:46AM EDT | 32.50 | 1.50 | 1.55 | 1.64 | -0.08 | -5.06% | 6 | 4,246 | 36.01% |
| LUV250117C00035000 | 2024-06-27 11:52AM EDT | 35.00 | 0.95 | 0.96 | 1.01 | 0.00 | - | 50 | 5,261 | 34.99% |
| LUV250117C00037500 | 2024-06-26 11:46AM EDT | 37.50 | 0.65 | 0.57 | 0.62 | 0.00 | - | 131 | 14,342 | 34.57% |
| LUV250117C00040000 | 2024-06-27 12:04PM EDT | 40.00 | 0.35 | 0.35 | 0.38 | 0.00 | - | 2 | 5,070 | 34.47% |
| LUV250117C00042500 | 2024-06-26 11:21AM EDT | 42.50 | 0.24 | 0.21 | 0.24 | 0.00 | - | 206 | 1,235 | 34.77% |
| LUV250117C00045000 | 2024-06-27 11:30AM EDT | 45.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 2 | 3,465 | 35.35% |
| LUV250117C00047500 | 2024-06-24 12:07PM EDT | 47.50 | 0.10 | 0.06 | 0.29 | 0.00 | - | 6 | 1,454 | 43.36% |
| LUV250117C00050000 | 2024-06-24 12:30PM EDT | 50.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 81 | 2,480 | 36.91% |
| LUV250117C00055000 | 2024-06-26 12:45PM EDT | 55.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 2 | 6,733 | 41.99% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117P00012500 | 2024-06-12 3:51PM EDT | 12.50 | 0.10 | 0.02 | 0.10 | 0.00 | - | 10 | 590 | 54.30% |
| LUV250117P00015000 | 2024-06-26 2:52PM EDT | 15.00 | 0.09 | 0.04 | 0.23 | 0.00 | - | 200 | 917 | 50.00% |
| LUV250117P00017500 | 2024-06-27 3:32PM EDT | 17.50 | 0.20 | 0.09 | 0.34 | 0.00 | - | 1 | 4,485 | 48.83% |
| LUV250117P00020000 | 2024-06-25 9:34AM EDT | 20.00 | 0.39 | 0.36 | 0.40 | 0.00 | - | 5 | 3,516 | 39.65% |
| LUV250117P00022500 | 2024-06-26 11:08AM EDT | 22.50 | 0.77 | 0.71 | 0.77 | 0.00 | - | 9 | 12,368 | 37.16% |
| LUV250117P00025000 | 2024-06-26 3:19PM EDT | 25.00 | 1.37 | 1.30 | 1.38 | 0.00 | - | 32 | 10,519 | 35.03% |
| LUV250117P00027500 | 2024-06-26 3:35PM EDT | 27.50 | 2.29 | 2.23 | 2.32 | 0.00 | - | 45 | 6,026 | 33.45% |
| LUV250117P00030000 | 2024-06-27 2:45PM EDT | 30.00 | 3.60 | 3.50 | 3.65 | 0.00 | - | 2 | 4,040 | 32.52% |
| LUV250117P00032500 | 2024-06-20 3:21PM EDT | 32.50 | 5.35 | 5.10 | 5.20 | 0.00 | - | 10 | 3,168 | 30.23% |
| LUV250117P00035000 | 2024-06-27 1:37PM EDT | 35.00 | 7.25 | 7.00 | 7.15 | 0.00 | - | 2 | 3,291 | 29.20% |
| LUV250117P00037500 | 2024-06-25 9:54AM EDT | 37.50 | 9.20 | 9.20 | 9.30 | 0.00 | - | 92 | 2,036 | 27.64% |
| LUV250117P00040000 | 2024-05-29 9:30AM EDT | 40.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 0.00% |
| LUV250117P00042500 | 2024-06-27 3:55PM EDT | 42.50 | 13.75 | 13.35 | 15.15 | 0.00 | - | 500 | 155 | 53.39% |
| LUV250117P00045000 | 2024-06-27 3:55PM EDT | 45.00 | 16.80 | 16.55 | 16.70 | 0.00 | - | 840 | 361 | 36.48% |
| LUV250117P00047500 | 2024-05-02 3:02PM EDT | 47.50 | 21.00 | 18.30 | 21.20 | 0.00 | - | 9 | 1 | 54.44% |
| LUV250117P00050000 | 2024-06-27 3:55PM EDT | 50.00 | 21.95 | 21.55 | 21.70 | 0.00 | - | 60 | 20 | 42.73% |
| LUV250117P00055000 | 2024-06-27 3:55PM EDT | 55.00 | 27.75 | 24.85 | 28.50 | 0.00 | - | 280 | 92 | 86.38% |
© 2024 Yahoo. Todos os direitos reservados.