Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.351,05 +366,46 (+0,59%)
Lithia Motors, Inc. (LAD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240920C00240000 | 2024-04-15 1:35PM EDT | 240.00 | 40.30 | 41.00 | 43.60 | 0.00 | - | - | 1 | 65.22% |
| LAD240920C00250000 | 2024-05-29 1:15PM EDT | 250.00 | 19.59 | 22.00 | 23.20 | 0.00 | - | 2 | 6 | 38.91% |
| LAD240920C00260000 | 2024-05-20 1:26PM EDT | 260.00 | 24.70 | 17.30 | 18.10 | 0.00 | - | 1 | 88 | 37.73% |
| LAD240920C00270000 | 2024-05-29 1:15PM EDT | 270.00 | 11.27 | 12.90 | 13.90 | 0.00 | - | 2 | 6 | 36.88% |
| LAD240920C00280000 | 2024-05-29 9:50AM EDT | 280.00 | 10.65 | 9.10 | 11.00 | 0.00 | - | 1 | 3 | 37.19% |
| LAD240920C00290000 | 2024-05-31 11:55AM EDT | 290.00 | 7.20 | 6.60 | 8.80 | -0.75 | -9.43% | 1 | 31 | 37.80% |
| LAD240920C00300000 | 2024-05-28 3:57PM EDT | 300.00 | 6.10 | 4.80 | 6.10 | 0.00 | - | 80 | 84 | 36.22% |
| LAD240920C00310000 | 2024-05-31 11:55AM EDT | 310.00 | 3.90 | 2.75 | 4.20 | -4.58 | -54.01% | 2 | 53 | 35.18% |
| LAD240920C00320000 | 2024-05-14 3:11PM EDT | 320.00 | 8.55 | 2.20 | 3.30 | 0.00 | - | 2 | 3 | 35.88% |
| LAD240920C00330000 | 2024-05-28 10:28AM EDT | 330.00 | 2.30 | 0.35 | 2.15 | 0.00 | - | 41 | 61 | 34.80% |
| LAD240920C00340000 | 2024-05-20 10:55AM EDT | 340.00 | 3.61 | 0.85 | 1.70 | 0.00 | - | 1 | 4 | 35.57% |
| LAD240920C00370000 | 2024-04-02 11:39AM EDT | 370.00 | 8.00 | 0.65 | 1.10 | 0.00 | - | - | 2 | 39.37% |
| LAD240920C00390000 | 2024-04-23 3:49PM EDT | 390.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| LAD240920C00400000 | 2024-02-14 11:46AM EDT | 400.00 | 8.70 | 4.00 | 5.30 | 0.00 | - | 2 | 2 | 62.18% |
| LAD240920C00450000 | 2024-05-17 12:23PM EDT | 450.00 | 0.40 | 0.00 | 4.20 | 0.00 | - | 1 | 4 | 61.28% |
| LAD240920C00460000 | 2024-05-20 10:19AM EDT | 460.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 57.74% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240920P00145000 | 2024-05-01 9:48AM EDT | 145.00 | 1.27 | 0.00 | 2.65 | 0.00 | - | 3 | 3 | 61.01% |
| LAD240920P00150000 | 2024-04-29 3:40PM EDT | 150.00 | 0.70 | 0.05 | 2.30 | 0.00 | - | - | 5 | 56.42% |
| LAD240920P00165000 | 2024-04-12 10:23AM EDT | 165.00 | 2.25 | 0.25 | 0.80 | 0.00 | - | 1 | 1 | 44.12% |
| LAD240920P00170000 | 2024-04-29 9:58AM EDT | 170.00 | 1.30 | 0.05 | 3.10 | 0.00 | - | - | 2 | 56.46% |
| LAD240920P00175000 | 2024-02-23 3:11PM EDT | 175.00 | 3.07 | 0.65 | 3.50 | 0.00 | - | 10 | 30 | 55.07% |
| LAD240920P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 2.30 | 0.35 | 4.80 | 0.00 | - | 1 | 4 | 57.11% |
| LAD240920P00185000 | 2024-05-01 9:48AM EDT | 185.00 | 2.87 | 0.45 | 1.95 | 0.00 | - | 3 | 3 | 41.43% |
| LAD240920P00195000 | 2024-05-10 3:45PM EDT | 195.00 | 2.00 | 1.00 | 2.80 | 0.00 | - | 97 | 94 | 39.68% |
| LAD240920P00200000 | 2024-05-31 11:56AM EDT | 200.00 | 2.90 | 2.25 | 3.60 | +0.35 | +13.73% | 1 | 15 | 39.78% |
| LAD240920P00210000 | 2024-05-13 3:33PM EDT | 210.00 | 2.69 | 3.40 | 4.80 | 0.00 | - | 1 | 30 | 37.51% |
| LAD240920P00220000 | 2024-04-24 3:37PM EDT | 220.00 | 10.20 | 4.80 | 6.00 | 0.00 | - | 14 | 10 | 34.35% |
| LAD240920P00230000 | 2024-05-22 2:34PM EDT | 230.00 | 7.20 | 7.10 | 10.80 | 0.00 | - | 8 | 15 | 38.14% |
| LAD240920P00240000 | 2024-05-14 12:52PM EDT | 240.00 | 7.50 | 11.60 | 12.90 | 0.00 | - | 10 | 20 | 34.46% |
| LAD240920P00250000 | 2024-05-30 11:28AM EDT | 250.00 | 16.55 | 15.50 | 16.80 | 0.00 | - | 1 | 22 | 33.02% |
| LAD240920P00260000 | 2024-05-14 10:24AM EDT | 260.00 | 11.35 | 20.40 | 21.70 | 0.00 | - | 1 | 37 | 31.91% |
| LAD240920P00270000 | 2024-05-15 9:45AM EDT | 270.00 | 18.80 | 26.20 | 27.40 | 0.00 | - | 2 | 28 | 30.69% |
| LAD240920P00280000 | 2024-04-26 1:08PM EDT | 280.00 | 31.60 | 29.60 | 32.20 | 0.00 | - | 1 | 5 | 25.73% |
| LAD240920P00300000 | 2024-02-14 11:46AM EDT | 300.00 | 37.20 | 37.10 | 39.10 | 0.00 | - | 2 | 2 | 0.00% |
| LAD240920P00320000 | 2024-04-24 10:41AM EDT | 320.00 | 63.87 | 62.50 | 66.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.