Mercado fechado

Southwest Airlines Co. (LUV)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
28,38-0,03 (-0,11%)
No fechamento: 04:00PM EDT
28,37 -0,01 (-0,04%)
Pós-fechamento: 08:00PM EDT
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
LUV260116C000125002024-06-12 12:44PM EDT12.5015.9015.3017.000.00-1011663.09%
LUV260116C000150002024-06-13 10:34AM EDT15.0013.5013.8514.400.00-18249.85%
LUV260116C000175002024-06-12 9:36AM EDT17.5012.859.7513.100.00-28055.90%
LUV260116C000200002024-06-14 2:36PM EDT20.009.859.7511.05-0.36-3.53%593550.17%
LUV260116C000225002024-06-14 2:23PM EDT22.508.308.158.95-1.50-15.31%1245943.87%
LUV260116C000250002024-06-14 2:03PM EDT25.006.756.857.90-0.15-2.17%423,48145.83%
LUV260116C000275002024-06-14 3:34PM EDT27.505.605.105.80+0.10+1.82%292,78238.43%
LUV260116C000300002024-06-14 10:19AM EDT30.004.404.504.70-0.05-1.12%71,95837.62%
LUV260116C000325002024-06-13 10:13AM EDT32.503.503.553.750.00-101,10136.76%
LUV260116C000350002024-06-14 2:36PM EDT35.002.782.693.05-0.11-3.81%23,95136.62%
LUV260116C000375002024-06-14 1:59PM EDT37.502.101.862.42-0.17-7.49%61,60736.08%
LUV260116C000400002024-06-12 10:59AM EDT40.001.801.572.000.00-1078736.35%
LUV260116C000425002024-06-14 2:34PM EDT42.501.411.291.52-0.64-31.22%11,16835.40%
LUV260116C000450002024-06-13 12:45PM EDT45.001.091.021.620.00-282739.04%
LUV260116C000475002024-06-13 9:41AM EDT47.500.850.781.030.00-596835.79%
LUV260116C000500002024-06-14 3:25PM EDT50.000.660.600.70+0.03+4.76%793734.11%
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 EDT12.500.430.130.460.00-114148.39%
LUV260116P000150002024-06-11 1:10PM EDT15.000.540.481.07-0.02-3.57%11,00250.73%
LUV260116P000175002024-06-14 3:39PM EDT17.500.870.690.87+0.02+2.35%21093238.18%
LUV260116P000200002024-06-13 2:44PM EDT20.001.350.951.350.00-1331536.06%
LUV260116P000225002024-06-13 2:51PM EDT22.502.101.952.080.00-44,52634.91%
LUV260116P000250002024-06-12 10:07AM EDT25.002.902.632.950.00-22,57033.35%
LUV260116P000275002024-06-14 9:53AM EDT27.504.053.154.05+0.15+3.85%260132.09%
LUV260116P000300002024-06-13 12:50PM EDT30.005.155.105.900.00-622,73834.69%
LUV260116P000325002024-06-13 1:47PM EDT32.506.646.057.550.00-21,16934.53%
LUV260116P000350002024-06-10 2:22PM EDT35.008.058.258.50+0.45+5.92%144228.04%
LUV260116P000375002024-06-14 11:50AM EDT37.5010.309.3010.35+0.10+0.98%21326.61%
LUV260116P000400002024-06-14 2:13PM EDT40.0012.4010.6513.20-1.21-8.89%82732.95%
LUV260116P000425002024-04-08 12:18PM EDT42.5014.0014.5516.700.00-81144.14%
LUV260116P000450002024-02-13 11:51AM EDT45.0014.3016.6017.350.00-1630.20%
LUV260116P000500002024-06-10 3:35PM EDT50.0020.3519.5024.500.00-2254.58%