Mercado fechará em 5 h 37 min
BOVESPA
123.300,42 -1.007,41 (-0,81%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.502,16 +191,20 (+0,37%) PETROLEO CRU
81,22 -0,52 (-0,64%) OURO
2.343,40 +6,80 (+0,29%) Bitcoin USD
60.981,61 -1.243,93 (-2,00%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:23AM EDT. Mercado aberto.
Opções de comprapara28 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628C00020000 | 2024-06-20 11:14AM EDT | 20.00 | 8.35 | 8.30 | 8.70 | 0.00 | - | - | 15 | 50.00% |
| LUV240628C00023000 | 2024-06-03 2:18PM EDT | 23.00 | 4.73 | 5.30 | 5.70 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240628C00023500 | 2024-06-20 9:59AM EDT | 23.50 | 4.80 | 4.85 | 4.90 | 0.00 | - | - | 9 | 0.00% |
| LUV240628C00024000 | 2024-06-07 12:00PM EDT | 24.00 | 3.80 | 3.95 | 4.45 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240628C00025000 | 2024-06-20 11:55AM EDT | 25.00 | 3.35 | 3.30 | 3.45 | 0.00 | - | 30 | 6 | 0.00% |
| LUV240628C00025500 | 2024-06-27 3:08PM EDT | 25.50 | 2.87 | 2.51 | 2.95 | 0.00 | - | 3 | 9 | 0.00% |
| LUV240628C00026000 | 2024-06-26 12:12PM EDT | 26.00 | 2.61 | 2.27 | 2.43 | 0.00 | - | 73 | 78 | 0.00% |
| LUV240628C00026500 | 2024-06-26 10:03AM EDT | 26.50 | 1.41 | 1.85 | 1.94 | 0.00 | - | 13 | 20 | 0.00% |
| LUV240628C00027000 | 2024-06-27 11:28AM EDT | 27.00 | 1.19 | 1.36 | 1.51 | 0.00 | - | 2 | 208 | 56.25% |
| LUV240628C00027500 | 2024-06-27 3:28PM EDT | 27.50 | 0.98 | 0.87 | 0.95 | +0.06 | +6.52% | 20 | 111 | 0.00% |
| LUV240628C00028000 | 2024-06-28 9:35AM EDT | 28.00 | 0.36 | 0.42 | 0.47 | -0.11 | -23.40% | 4 | 3,174 | 0.00% |
| LUV240628C00028500 | 2024-06-28 10:05AM EDT | 28.50 | 0.10 | 0.10 | 0.13 | -0.10 | -50.00% | 217 | 2,278 | 21.88% |
| LUV240628C00029000 | 2024-06-28 10:01AM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 43 | 4,929 | 29.69% |
| LUV240628C00029500 | 2024-06-28 9:41AM EDT | 29.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 37 | 1,715 | 48.44% |
| LUV240628C00030000 | 2024-06-28 9:33AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,188 | 63.28% |
| LUV240628C00030500 | 2024-06-27 10:01AM EDT | 30.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,281 | 178.13% |
| LUV240628C00031000 | 2024-06-26 3:56PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 386 | 71.88% |
| LUV240628C00031500 | 2024-06-26 9:58AM EDT | 31.50 | 0.01 | 0.00 | 0.64 | 0.00 | - | 1 | 137 | 208.98% |
| LUV240628C00032000 | 2024-06-24 11:28AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 179 | 93.75% |
| LUV240628C00032500 | 2024-06-25 12:37PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,434 | 106.25% |
| LUV240628C00033000 | 2024-06-25 2:27PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 627 | 118.75% |
| LUV240628C00033500 | 2024-06-24 3:17PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 53 | 125.00% |
| LUV240628C00034000 | 2024-06-24 10:26AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 179 | 137.50% |
| LUV240628C00035000 | 2024-06-21 1:00PM EDT | 35.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 133 | 271.88% |
| LUV240628C00036000 | 2024-06-20 1:17PM EDT | 36.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 102 | 320.31% |
| LUV240628C00037000 | 2024-06-17 10:05AM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 409.38% |
Opções de vendapara28 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628P00019000 | 2024-06-12 3:20PM EDT | 19.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 5 | 617.97% |
| LUV240628P00020000 | 2024-06-10 9:52AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 300 | 262.50% |
| LUV240628P00021000 | 2024-06-27 11:34AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 225.00% |
| LUV240628P00022000 | 2024-06-20 12:51PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 263 | 212.50% |
| LUV240628P00022500 | 2024-06-21 10:12AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 767 | 772 | 196.88% |
| LUV240628P00023000 | 2024-06-21 10:13AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 170 | 475 | 181.25% |
| LUV240628P00023500 | 2024-06-21 12:46PM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 12 | 165.63% |
| LUV240628P00024000 | 2024-06-26 1:13PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 565 | 50.00% |
| LUV240628P00024500 | 2024-06-28 9:37AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,412 | 118.75% |
| LUV240628P00025000 | 2024-06-27 11:34AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,223 | 118.75% |
| LUV240628P00025500 | 2024-06-26 2:15PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 144 | 114 | 103.13% |
| LUV240628P00026000 | 2024-06-26 2:23PM EDT | 26.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 427 | 768 | 208.20% |
| LUV240628P00026500 | 2024-06-26 12:04PM EDT | 26.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 401 | 391 | 98.44% |
| LUV240628P00027000 | 2024-06-28 9:41AM EDT | 27.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 93 | 3,627 | 96.09% |
| LUV240628P00027500 | 2024-06-28 9:38AM EDT | 27.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 70 | 3,798 | 54.69% |
| LUV240628P00028000 | 2024-06-28 9:59AM EDT | 28.00 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 149 | 4,005 | 38.67% |
| LUV240628P00028500 | 2024-06-28 9:32AM EDT | 28.50 | 0.35 | 0.20 | 0.23 | +0.10 | +58.82% | 228 | 7,302 | 38.67% |
| LUV240628P00029000 | 2024-06-27 3:49PM EDT | 29.00 | 0.58 | 0.60 | 0.82 | 0.00 | - | 62 | 2,541 | 68.75% |
| LUV240628P00029500 | 2024-06-26 11:15AM EDT | 29.50 | 1.33 | 1.08 | 1.32 | 0.00 | - | 10 | 5 | 93.36% |
| LUV240628P00030000 | 2024-06-27 1:47PM EDT | 30.00 | 1.70 | 1.54 | 1.66 | 0.00 | - | 23 | 33 | 91.02% |
| LUV240628P00030500 | 2024-06-26 11:51AM EDT | 30.50 | 2.07 | 2.11 | 2.59 | 0.00 | - | 6 | 11 | 173.05% |
| LUV240628P00031000 | 2024-06-11 11:00AM EDT | 31.00 | 2.60 | 2.15 | 3.75 | 0.00 | - | - | 0 | 217.19% |
| LUV240628P00032000 | 2024-05-23 9:48AM EDT | 32.00 | 4.90 | 2.93 | 4.25 | 0.00 | - | 1 | 1 | 157.81% |
| LUV240628P00033500 | 2024-06-13 9:41AM EDT | 33.50 | 5.45 | 4.10 | 6.25 | 0.00 | - | 1 | 1 | 237.50% |
© 2024 Yahoo. Todos os direitos reservados.