Mercado fechará em 5 h 31 min

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
28,50+0,03 (+0,09%)
A partir de 10:29AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
LUV260116C000125002024-06-25 11:35AM EDT12.5016.4815.4016.400.00-310947.41%
LUV260116C000150002024-06-27 1:15PM EDT15.0013.9013.9515.650.00-28455.27%
LUV260116C000175002024-06-12 9:36AM EDT17.5012.8511.9012.150.00-28042.92%
LUV260116C000200002024-06-27 10:17AM EDT20.0010.0010.1010.300.00-194741.75%
LUV260116C000225002024-06-25 2:17PM EDT22.508.658.408.550.00-150639.89%
LUV260116C000250002024-06-27 12:46PM EDT25.006.806.907.050.00-13,52738.83%
LUV260116C000275002024-06-27 10:35AM EDT27.505.505.555.750.00-32,77737.93%
LUV260116C000300002024-06-27 2:55PM EDT30.004.454.504.65-0.10-2.20%51,91637.21%
LUV260116C000325002024-06-26 9:32AM EDT32.502.863.554.400.00-41,12641.33%
LUV260116C000350002024-06-26 3:06PM EDT35.002.832.582.880.00-23,93135.44%
LUV260116C000375002024-06-14 1:59PM EDT37.502.102.162.240.00-61,61334.79%
LUV260116C000400002024-06-27 1:50PM EDT40.001.651.641.760.00-379034.50%
LUV260116C000425002024-06-27 9:31AM EDT42.501.291.251.380.00-51,16734.25%
LUV260116C000450002024-06-27 3:00PM EDT45.001.030.971.060.00-383333.85%
LUV260116C000475002024-06-26 9:30AM EDT47.500.780.730.890.00-397034.40%
LUV260116C000500002024-06-27 3:00PM EDT50.000.640.560.650.00-293433.59%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
LUV260116P000125002024-05-29 3:17PM EDT12.500.430.120.470.00-114149.32%
LUV260116P000150002024-06-18 12:04PM EDT15.000.510.450.520.00-399941.07%
LUV260116P000175002024-06-27 2:29PM EDT17.500.750.750.830.00-191,00838.16%
LUV260116P000200002024-06-27 10:56AM EDT20.001.281.201.290.00-1637135.94%
LUV260116P000225002024-06-25 11:49AM EDT22.501.871.821.920.00-34,53334.02%
LUV260116P000250002024-06-27 1:53PM EDT25.002.712.542.770.00-492,57232.53%
LUV260116P000275002024-06-27 12:39PM EDT27.503.843.703.850.00-261831.29%
LUV260116P000300002024-06-26 11:13AM EDT30.005.054.955.150.00-62,69830.13%
LUV260116P000325002024-06-27 1:57PM EDT32.506.506.306.550.00-21,17028.22%
LUV260116P000350002024-06-27 12:31PM EDT35.008.206.358.250.00-160926.99%
LUV260116P000375002024-06-27 12:02PM EDT37.5010.109.9010.050.00-11924.98%
LUV260116P000400002024-06-28 9:52AM EDT40.0012.1011.9012.20-0.10-0.82%13624.63%
LUV260116P000425002024-04-08 12:18PM EDT42.5014.0014.5516.700.00-81145.20%
LUV260116P000450002024-02-13 11:51AM EDT45.0014.3016.6017.350.00-1631.62%
LUV260116P000500002024-06-10 3:35PM EDT50.0020.3520.5024.000.00-2151.76%