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
66.569,84 +371,90 (+0,56%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 2024-05-08 1:00PM EDT | 12.50 | 14.76 | 15.05 | 15.50 | 0.00 | - | 6 | 29 | 0.00% |
| LUV250117C00015000 | 2024-06-10 11:27AM EDT | 15.00 | 15.50 | 12.25 | 14.50 | 0.00 | - | 1 | 114 | 84.47% |
| LUV250117C00017500 | 2024-06-10 11:45AM EDT | 17.50 | 13.03 | 10.35 | 11.45 | 0.00 | - | 80 | 345 | 54.54% |
| LUV250117C00020000 | 2024-06-10 10:25AM EDT | 20.00 | 10.25 | 8.10 | 9.65 | 0.00 | - | 7 | 317 | 57.52% |
| LUV250117C00022500 | 2024-06-13 3:50PM EDT | 22.50 | 6.56 | 6.90 | 7.10 | -0.52 | -7.34% | 2 | 1,779 | 43.63% |
| LUV250117C00025000 | 2024-06-13 9:32AM EDT | 25.00 | 5.14 | 5.10 | 5.30 | 0.00 | - | 1 | 2,128 | 41.02% |
| LUV250117C00027500 | 2024-06-13 12:21PM EDT | 27.50 | 3.50 | 3.55 | 3.85 | -0.15 | -4.11% | 1 | 2,358 | 39.70% |
| LUV250117C00030000 | 2024-06-14 3:57PM EDT | 30.00 | 2.60 | 2.46 | 2.66 | +0.20 | +8.33% | 10 | 7,153 | 38.18% |
| LUV250117C00032500 | 2024-06-14 12:18PM EDT | 32.50 | 1.65 | 1.59 | 1.77 | -0.15 | -8.33% | 30 | 4,310 | 37.06% |
| LUV250117C00035000 | 2024-06-14 12:33PM EDT | 35.00 | 1.09 | 1.06 | 1.18 | -0.12 | -9.92% | 74 | 5,391 | 36.77% |
| LUV250117C00037500 | 2024-06-14 3:42PM EDT | 37.50 | 0.71 | 0.69 | 0.76 | -0.02 | -2.74% | 3 | 14,367 | 36.33% |
| LUV250117C00040000 | 2024-06-13 12:43PM EDT | 40.00 | 0.44 | 0.44 | 0.50 | 0.00 | - | 2 | 5,035 | 36.43% |
| LUV250117C00042500 | 2024-06-12 9:54AM EDT | 42.50 | 0.31 | 0.28 | 0.33 | +0.04 | +14.81% | 75 | 1,297 | 36.62% |
| LUV250117C00045000 | 2024-06-14 3:15PM EDT | 45.00 | 0.22 | 0.06 | 0.42 | +0.01 | +4.76% | 100 | 3,301 | 42.63% |
| LUV250117C00047500 | 2024-06-10 11:39AM EDT | 47.50 | 0.24 | 0.11 | 0.18 | 0.00 | - | 1,005 | 1,454 | 38.53% |
| LUV250117C00050000 | 2024-06-14 12:54PM EDT | 50.00 | 0.10 | 0.05 | 0.13 | -0.01 | -9.09% | 20 | 2,390 | 39.06% |
| LUV250117C00055000 | 2024-06-13 3:51PM EDT | 55.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 32 | 6,740 | 42.38% |
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 | 0.00 | 0.12 | 0.00 | - | 10 | 590 | 52.73% |
| LUV250117P00015000 | 2024-06-13 2:28PM EDT | 15.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 200 | 917 | 50.98% |
| LUV250117P00017500 | 2024-06-14 10:11AM EDT | 17.50 | 0.23 | 0.05 | 0.26 | +0.02 | +9.52% | 20 | 4,462 | 44.14% |
| LUV250117P00020000 | 2024-06-14 3:39PM EDT | 20.00 | 0.46 | 0.41 | 0.49 | +0.05 | +12.20% | 110 | 3,532 | 40.72% |
| LUV250117P00022500 | 2024-06-14 3:41PM EDT | 22.50 | 0.85 | 0.68 | 0.89 | +0.10 | +13.33% | 3 | 12,450 | 37.99% |
| LUV250117P00025000 | 2024-06-14 11:05AM EDT | 25.00 | 1.59 | 1.47 | 1.57 | +0.18 | +12.77% | 2 | 10,488 | 36.28% |
| LUV250117P00027500 | 2024-06-13 3:15PM EDT | 27.50 | 2.34 | 2.43 | 2.55 | 0.00 | - | 1 | 5,724 | 34.74% |
| LUV250117P00030000 | 2024-06-14 10:11AM EDT | 30.00 | 4.05 | 3.65 | 3.90 | +0.55 | +15.71% | 1 | 4,041 | 33.84% |
| LUV250117P00032500 | 2024-06-11 9:48AM EDT | 32.50 | 5.10 | 5.25 | 5.50 | 0.00 | - | 10 | 3,168 | 32.28% |
| LUV250117P00035000 | 2024-06-14 10:46AM EDT | 35.00 | 7.63 | 6.90 | 7.45 | +0.43 | +5.97% | 2 | 3,312 | 31.79% |
| LUV250117P00037500 | 2024-06-05 3:35PM EDT | 37.50 | 9.55 | 8.80 | 10.00 | 0.00 | - | 1 | 2,128 | 38.31% |
| LUV250117P00040000 | 2024-05-29 9:30AM EDT | 40.00 | 15.00 | 11.10 | 12.30 | 0.00 | - | 1 | 646 | 39.94% |
| LUV250117P00042500 | 2024-04-17 3:34PM EDT | 42.50 | 13.80 | 14.55 | 14.80 | 0.00 | - | 200 | 155 | 44.39% |
| LUV250117P00045000 | 2024-05-08 3:04PM EDT | 45.00 | 17.85 | 16.30 | 18.40 | 0.00 | - | 500 | 361 | 66.31% |
| LUV250117P00047500 | 2024-05-02 3:02PM EDT | 47.50 | 21.00 | 18.30 | 21.20 | 0.00 | - | 9 | 1 | 51.07% |
| LUV250117P00050000 | 2024-06-13 10:55AM EDT | 50.00 | 22.10 | 20.60 | 23.70 | 0.00 | - | 2 | 21 | 52.15% |
| LUV250117P00055000 | 2024-05-08 3:23PM EDT | 55.00 | 27.80 | 25.60 | 29.05 | 0.00 | - | 110 | 92 | 62.26% |
© 2024 Yahoo. Todos os direitos reservados.