Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.473,13 +1.488,63 (+2,48%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240517C00140000 | 2023-12-15 11:00AM EDT | 140.00 | 162.00 | 145.70 | 150.50 | 0.00 | - | 1 | 0 | 1,612.50% |
| LAD240517C00155000 | 2023-07-28 9:36AM EDT | 155.00 | 162.70 | 152.50 | 156.50 | 0.00 | - | 1 | 0 | 2,097.71% |
| LAD240517C00185000 | 2023-10-25 10:16AM EDT | 185.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAD240517C00195000 | 2023-07-28 9:36AM EDT | 195.00 | 127.90 | 117.00 | 120.40 | 0.00 | - | 1 | 0 | 1,641.80% |
| LAD240517C00200000 | 2023-10-25 1:49PM EDT | 200.00 | 55.80 | 78.90 | 81.90 | 0.00 | - | - | 0 | 753.86% |
| LAD240517C00220000 | 2024-05-16 1:26PM EDT | 220.00 | 48.05 | 46.00 | 50.90 | 0.00 | - | 2 | 1 | 324.27% |
| LAD240517C00230000 | 2024-05-17 3:35PM EDT | 230.00 | 37.75 | 36.00 | 40.90 | +4.61 | +13.91% | 1 | 1 | 270.22% |
| LAD240517C00240000 | 2024-04-26 3:54PM EDT | 240.00 | 23.99 | 26.00 | 30.90 | 0.00 | - | 1 | 6 | 216.36% |
| LAD240517C00250000 | 2024-05-03 9:32AM EDT | 250.00 | 10.50 | 16.90 | 20.10 | 0.00 | - | 20 | 38 | 61.72% |
| LAD240517C00260000 | 2024-05-16 3:38PM EDT | 260.00 | 6.40 | 6.60 | 10.30 | -4.60 | -41.82% | 1 | 56 | 89.99% |
| LAD240517C00270000 | 2024-05-17 3:00PM EDT | 270.00 | 0.35 | 0.00 | 0.80 | -1.65 | -82.50% | 248 | 534 | 25.64% |
| LAD240517C00280000 | 2024-05-16 11:10AM EDT | 280.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 12 | 298 | 40.23% |
| LAD240517C00290000 | 2024-05-17 10:50AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 2 | 126 | 61.72% |
| LAD240517C00300000 | 2024-05-16 1:25PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 476 | 85.16% |
| LAD240517C00310000 | 2024-05-15 3:39PM EDT | 310.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 5 | 96 | 229.49% |
| LAD240517C00320000 | 2024-05-16 12:09PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 93 | 126.56% |
| LAD240517C00330000 | 2024-05-15 3:03PM EDT | 330.00 | 0.68 | 0.00 | 2.45 | 0.00 | - | 2 | 124 | 264.16% |
| LAD240517C00340000 | 2024-03-21 11:09AM EDT | 340.00 | 6.70 | 0.00 | 1.50 | 0.00 | - | 7 | 30 | 264.36% |
| LAD240517C00350000 | 2024-03-25 9:30AM EDT | 350.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| LAD240517C00360000 | 2024-03-27 12:55PM EDT | 360.00 | 3.44 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 307.72% |
| LAD240517C00370000 | 2024-04-15 3:03PM EDT | 370.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 10 | 37 | 330.47% |
| LAD240517C00380000 | 2024-04-16 11:07AM EDT | 380.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 35 | 383.01% |
| LAD240517C00390000 | 2024-03-27 11:29AM EDT | 390.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 321.29% |
| LAD240517C00400000 | 2024-03-21 3:24PM EDT | 400.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 4 | 13 | 400.39% |
| LAD240517C00410000 | 2024-04-16 11:43AM EDT | 410.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 9 | 446.97% |
| LAD240517C00420000 | 2023-10-09 12:54PM EDT | 420.00 | 3.70 | 0.05 | 1.70 | 0.00 | - | 1 | 2 | 450.49% |
| LAD240517C00430000 | 2023-07-13 12:47PM EDT | 430.00 | 16.20 | 9.00 | 11.90 | 0.00 | - | - | 1 | 834.23% |
| LAD240517C00440000 | 2023-08-01 12:26PM EDT | 440.00 | 8.20 | 6.60 | 8.30 | 0.00 | - | 1 | 2 | 775.49% |
| LAD240517C00450000 | 2024-04-11 10:38AM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 17 | 331.25% |
| LAD240517C00460000 | 2023-08-03 2:10PM EDT | 460.00 | 6.00 | 5.10 | 7.10 | 0.00 | - | 1 | 4 | 777.25% |
| LAD240517C00470000 | 2023-11-28 11:14AM EDT | 470.00 | 0.35 | 2.00 | 4.20 | 0.00 | - | 2 | 8 | 680.37% |
| LAD240517C00480000 | 2024-04-11 9:30AM EDT | 480.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 14 | 533.20% |
| LAD240517C00490000 | 2024-04-08 11:16AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 11 | 379.69% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240517P00120000 | 2023-10-17 12:36PM EDT | 120.00 | 0.85 | 0.00 | 2.80 | 0.00 | - | 1 | 3 | 890.23% |
| LAD240517P00135000 | 2023-11-29 3:06PM EDT | 135.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | - | 1 | 757.23% |
| LAD240517P00140000 | 2023-11-29 12:50PM EDT | 140.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | - | 1 | 735.55% |
| LAD240517P00145000 | 2023-06-02 11:53AM EDT | 145.00 | 6.90 | 0.80 | 5.40 | 0.00 | - | 1 | 1 | 838.67% |
| LAD240517P00150000 | 2023-05-26 11:27AM EDT | 150.00 | 8.70 | 4.30 | 5.10 | 0.00 | - | 1 | 1 | 892.77% |
| LAD240517P00160000 | 2023-11-01 10:50AM EDT | 160.00 | 4.10 | 0.15 | 3.60 | 0.00 | - | 154 | 243 | 644.53% |
| LAD240517P00165000 | 2023-10-24 2:57PM EDT | 165.00 | 4.80 | 1.30 | 2.45 | 0.00 | - | - | 157 | 612.21% |
| LAD240517P00175000 | 2024-02-12 4:02PM EDT | 175.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | - | 1 | 453.52% |
| LAD240517P00180000 | 2023-10-20 1:27PM EDT | 180.00 | 6.30 | 2.85 | 3.40 | 0.00 | - | 1 | 4 | 591.21% |
| LAD240517P00185000 | 2023-06-27 12:44PM EDT | 185.00 | 7.90 | 4.20 | 5.00 | 0.00 | - | - | 2 | 625.20% |
| LAD240517P00190000 | 2024-02-20 11:14AM EDT | 190.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 380.47% |
| LAD240517P00195000 | 2024-04-12 12:44PM EDT | 195.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 1 | 31 | 339.06% |
| LAD240517P00200000 | 2023-12-12 1:27PM EDT | 200.00 | 5.80 | 2.75 | 3.20 | 0.00 | - | 2 | 31 | 460.06% |
| LAD240517P00210000 | 2024-04-19 11:30AM EDT | 210.00 | 0.85 | 0.00 | 2.50 | 0.00 | - | 1 | 23 | 319.73% |
| LAD240517P00220000 | 2024-05-14 2:05PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 142 | 157.03% |
| LAD240517P00230000 | 2024-05-16 11:05AM EDT | 230.00 | 0.11 | 0.00 | 2.50 | 0.00 | - | 1 | 191 | 222.95% |
| LAD240517P00240000 | 2024-05-10 1:34PM EDT | 240.00 | 0.19 | 0.00 | 2.50 | 0.00 | - | 1 | 85 | 175.29% |
| LAD240517P00250000 | 2024-05-17 3:22PM EDT | 250.00 | 0.08 | 0.00 | 0.70 | -0.12 | -60.00% | 1 | 127 | 90.14% |
| LAD240517P00260000 | 2024-05-17 10:19AM EDT | 260.00 | 0.33 | 0.00 | 1.10 | -0.12 | -26.67% | 2 | 118 | 56.35% |
| LAD240517P00270000 | 2024-05-17 11:48AM EDT | 270.00 | 4.00 | 0.25 | 3.40 | +2.45 | +158.06% | 3 | 37 | 45.46% |
| LAD240517P00280000 | 2024-05-13 3:52PM EDT | 280.00 | 7.80 | 10.20 | 13.40 | 0.00 | - | 2 | 278 | 55.37% |
| LAD240517P00290000 | 2024-04-23 9:32AM EDT | 290.00 | 30.00 | 19.70 | 23.40 | 0.00 | - | 1 | 14 | 55.47% |
| LAD240517P00300000 | 2024-04-10 3:22PM EDT | 300.00 | 33.60 | 33.10 | 37.60 | 0.00 | - | 4 | 0 | 243.21% |
| LAD240517P00310000 | 2024-04-11 2:54PM EDT | 310.00 | 45.70 | 43.10 | 47.40 | 0.00 | - | 1 | 0 | 281.84% |
| LAD240517P00320000 | 2024-04-24 9:34AM EDT | 320.00 | 69.00 | 49.20 | 54.00 | 0.00 | - | 1 | 0 | 140.23% |
| LAD240517P00330000 | 2024-01-02 12:21PM EDT | 330.00 | 31.90 | 39.90 | 41.30 | 0.00 | - | 1 | 22 | 0.00% |
| LAD240517P00340000 | 2024-02-12 12:17PM EDT | 340.00 | 42.00 | 52.30 | 55.60 | 0.00 | - | 2 | 16 | 0.00% |
| LAD240517P00350000 | 2023-11-27 11:00AM EDT | 350.00 | 84.00 | 39.80 | 40.80 | 0.00 | - | 8 | 8 | 0.00% |
| LAD240517P00360000 | 2023-07-13 9:41AM EDT | 360.00 | 60.70 | 58.20 | 60.40 | 0.00 | - | - | 0 | 0.00% |
| LAD240517P00410000 | 2023-08-03 10:37AM EDT | 410.00 | 111.50 | 95.80 | 99.00 | 0.00 | - | 1 | 1 | 0.00% |
| LAD240517P00450000 | 2023-12-15 10:37AM EDT | 450.00 | 147.50 | 161.50 | 166.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.