Mercado fechará em 5 h 31 min
BOVESPA
123.354,71 -953,12 (-0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.337,63 +26,67 (+0,05%) PETROLEO CRU
81,06 -0,68 (-0,83%) OURO
2.341,60 +5,00 (+0,21%) Bitcoin USD
61.086,21 -1.170,32 (-1,88%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:29AM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116C00012500 | 2024-06-25 11:35AM EDT | 12.50 | 16.48 | 15.40 | 16.40 | 0.00 | - | 3 | 109 | 47.41% |
| LUV260116C00015000 | 2024-06-27 1:15PM EDT | 15.00 | 13.90 | 13.95 | 15.65 | 0.00 | - | 2 | 84 | 55.27% |
| LUV260116C00017500 | 2024-06-12 9:36AM EDT | 17.50 | 12.85 | 11.90 | 12.15 | 0.00 | - | 2 | 80 | 42.92% |
| LUV260116C00020000 | 2024-06-27 10:17AM EDT | 20.00 | 10.00 | 10.10 | 10.30 | 0.00 | - | 1 | 947 | 41.75% |
| LUV260116C00022500 | 2024-06-25 2:17PM EDT | 22.50 | 8.65 | 8.40 | 8.55 | 0.00 | - | 1 | 506 | 39.89% |
| LUV260116C00025000 | 2024-06-27 12:46PM EDT | 25.00 | 6.80 | 6.90 | 7.05 | 0.00 | - | 1 | 3,527 | 38.83% |
| LUV260116C00027500 | 2024-06-27 10:35AM EDT | 27.50 | 5.50 | 5.55 | 5.75 | 0.00 | - | 3 | 2,777 | 37.93% |
| LUV260116C00030000 | 2024-06-27 2:55PM EDT | 30.00 | 4.45 | 4.50 | 4.65 | -0.10 | -2.20% | 5 | 1,916 | 37.21% |
| LUV260116C00032500 | 2024-06-26 9:32AM EDT | 32.50 | 2.86 | 3.55 | 4.40 | 0.00 | - | 4 | 1,126 | 41.33% |
| LUV260116C00035000 | 2024-06-26 3:06PM EDT | 35.00 | 2.83 | 2.58 | 2.88 | 0.00 | - | 2 | 3,931 | 35.44% |
| LUV260116C00037500 | 2024-06-14 1:59PM EDT | 37.50 | 2.10 | 2.16 | 2.24 | 0.00 | - | 6 | 1,613 | 34.79% |
| LUV260116C00040000 | 2024-06-27 1:50PM EDT | 40.00 | 1.65 | 1.64 | 1.76 | 0.00 | - | 3 | 790 | 34.50% |
| LUV260116C00042500 | 2024-06-27 9:31AM EDT | 42.50 | 1.29 | 1.25 | 1.38 | 0.00 | - | 5 | 1,167 | 34.25% |
| LUV260116C00045000 | 2024-06-27 3:00PM EDT | 45.00 | 1.03 | 0.97 | 1.06 | 0.00 | - | 3 | 833 | 33.85% |
| LUV260116C00047500 | 2024-06-26 9:30AM EDT | 47.50 | 0.78 | 0.73 | 0.89 | 0.00 | - | 3 | 970 | 34.40% |
| LUV260116C00050000 | 2024-06-27 3:00PM EDT | 50.00 | 0.64 | 0.56 | 0.65 | 0.00 | - | 2 | 934 | 33.59% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116P00012500 | 2024-05-29 3:17PM EDT | 12.50 | 0.43 | 0.12 | 0.47 | 0.00 | - | 1 | 141 | 49.32% |
| LUV260116P00015000 | 2024-06-18 12:04PM EDT | 15.00 | 0.51 | 0.45 | 0.52 | 0.00 | - | 3 | 999 | 41.07% |
| LUV260116P00017500 | 2024-06-27 2:29PM EDT | 17.50 | 0.75 | 0.75 | 0.83 | 0.00 | - | 19 | 1,008 | 38.16% |
| LUV260116P00020000 | 2024-06-27 10:56AM EDT | 20.00 | 1.28 | 1.20 | 1.29 | 0.00 | - | 16 | 371 | 35.94% |
| LUV260116P00022500 | 2024-06-25 11:49AM EDT | 22.50 | 1.87 | 1.82 | 1.92 | 0.00 | - | 3 | 4,533 | 34.02% |
| LUV260116P00025000 | 2024-06-27 1:53PM EDT | 25.00 | 2.71 | 2.54 | 2.77 | 0.00 | - | 49 | 2,572 | 32.53% |
| LUV260116P00027500 | 2024-06-27 12:39PM EDT | 27.50 | 3.84 | 3.70 | 3.85 | 0.00 | - | 2 | 618 | 31.29% |
| LUV260116P00030000 | 2024-06-26 11:13AM EDT | 30.00 | 5.05 | 4.95 | 5.15 | 0.00 | - | 6 | 2,698 | 30.13% |
| LUV260116P00032500 | 2024-06-27 1:57PM EDT | 32.50 | 6.50 | 6.30 | 6.55 | 0.00 | - | 2 | 1,170 | 28.22% |
| LUV260116P00035000 | 2024-06-27 12:31PM EDT | 35.00 | 8.20 | 6.35 | 8.25 | 0.00 | - | 1 | 609 | 26.99% |
| LUV260116P00037500 | 2024-06-27 12:02PM EDT | 37.50 | 10.10 | 9.90 | 10.05 | 0.00 | - | 1 | 19 | 24.98% |
| LUV260116P00040000 | 2024-06-28 9:52AM EDT | 40.00 | 12.10 | 11.90 | 12.20 | -0.10 | -0.82% | 1 | 36 | 24.63% |
| LUV260116P00042500 | 2024-04-08 12:18PM EDT | 42.50 | 14.00 | 14.55 | 16.70 | 0.00 | - | 8 | 11 | 45.20% |
| LUV260116P00045000 | 2024-02-13 11:51AM EDT | 45.00 | 14.30 | 16.60 | 17.35 | 0.00 | - | 1 | 6 | 31.62% |
| LUV260116P00050000 | 2024-06-10 3:35PM EDT | 50.00 | 20.35 | 20.50 | 24.00 | 0.00 | - | 2 | 1 | 51.76% |
© 2024 Yahoo. Todos os direitos reservados.