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
62.287,36 +729,08 (+1,18%)
Lithia Motors, Inc. (LAD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240621C00195000 | 2023-11-03 11:45AM EDT | 195.00 | 82.50 | 90.00 | 94.50 | 0.00 | - | 1 | 0 | 280.29% |
| LAD240621C00200000 | 2024-05-30 12:28PM EDT | 200.00 | 51.00 | 51.50 | 56.40 | 0.00 | - | 1 | 1 | 62.06% |
| LAD240621C00220000 | 2024-05-16 1:24PM EDT | 220.00 | 49.83 | 32.20 | 36.40 | 0.00 | - | 1 | 3 | 62.09% |
| LAD240621C00230000 | 2024-05-31 2:12PM EDT | 230.00 | 24.95 | 22.50 | 27.10 | -3.55 | -12.46% | 1 | 1 | 52.82% |
| LAD240621C00240000 | 2024-05-01 1:17PM EDT | 240.00 | 19.90 | 14.10 | 18.10 | 0.00 | - | 3 | 5 | 43.31% |
| LAD240621C00250000 | 2024-05-31 1:52PM EDT | 250.00 | 9.80 | 8.70 | 9.90 | +3.80 | +63.33% | 3 | 1,556 | 34.22% |
| LAD240621C00260000 | 2024-05-31 2:12PM EDT | 260.00 | 4.70 | 4.10 | 5.00 | +0.90 | +23.68% | 24 | 243 | 32.45% |
| LAD240621C00270000 | 2024-05-14 1:44PM EDT | 270.00 | 1.80 | 1.50 | 2.20 | 0.00 | - | 5 | 359 | 31.74% |
| LAD240621C00280000 | 2024-05-30 9:48AM EDT | 280.00 | 0.60 | 0.55 | 0.95 | -0.10 | -14.29% | 2 | 531 | 32.43% |
| LAD240621C00290000 | 2024-05-28 2:36PM EDT | 290.00 | 0.50 | 0.25 | 0.65 | -0.12 | -19.35% | 1 | 314 | 36.94% |
| LAD240621C00300000 | 2024-05-22 3:04PM EDT | 300.00 | 0.53 | 0.05 | 2.15 | 0.00 | - | 272 | 197 | 58.74% |
| LAD240621C00310000 | 2024-05-15 3:04PM EDT | 310.00 | 1.65 | 0.00 | 4.40 | 0.00 | - | 70 | 163 | 66.82% |
| LAD240621C00320000 | 2024-05-15 3:04PM EDT | 320.00 | 1.05 | 0.00 | 2.20 | 0.00 | - | 14 | 37 | 62.77% |
| LAD240621C00330000 | 2024-05-15 3:04PM EDT | 330.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 8 | 26 | 63.87% |
| LAD240621C00340000 | 2024-04-16 1:59PM EDT | 340.00 | 1.00 | 0.15 | 2.65 | 0.00 | - | 3 | 12 | 78.69% |
| LAD240621C00350000 | 2024-05-14 10:29AM EDT | 350.00 | 1.35 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 82.52% |
| LAD240621C00360000 | 2024-04-02 1:34PM EDT | 360.00 | 2.75 | 0.00 | 2.65 | 0.00 | - | 4 | 15 | 88.99% |
| LAD240621C00370000 | 2024-02-07 2:25PM EDT | 370.00 | 7.70 | 3.80 | 5.80 | 0.00 | - | 5 | 5 | 127.61% |
| LAD240621C00390000 | 2023-12-18 11:37AM EDT | 390.00 | 10.30 | 5.20 | 6.20 | 0.00 | - | - | 1 | 146.05% |
| LAD240621C00400000 | 2023-12-19 11:00AM EDT | 400.00 | 8.90 | 4.20 | 5.00 | 0.00 | - | - | 1 | 143.20% |
| LAD240621C00470000 | 2023-12-28 3:41PM EDT | 470.00 | 3.50 | 0.20 | 2.70 | 0.00 | - | - | 2 | 139.70% |
| LAD240621C00480000 | 2024-05-14 3:27PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 88.28% |
| LAD240621C00490000 | 2024-05-14 2:31PM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 101 | 90.63% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240621P00120000 | 2023-11-15 4:22PM EDT | 120.00 | 0.55 | 0.00 | 2.90 | 0.00 | - | 1 | 4 | 185.01% |
| LAD240621P00170000 | 2024-03-26 3:46PM EDT | 170.00 | 0.42 | 0.00 | 1.75 | 0.00 | - | 2 | 0 | 97.46% |
| LAD240621P00175000 | 2024-03-11 10:44AM EDT | 175.00 | 0.99 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 60.16% |
| LAD240621P00185000 | 2023-11-30 4:59PM EDT | 185.00 | 4.40 | 0.60 | 4.10 | 0.00 | - | 381 | 433 | 100.39% |
| LAD240621P00190000 | 2023-12-12 4:59PM EDT | 190.00 | 5.80 | 2.95 | 5.70 | 0.00 | - | 235 | 342 | 112.38% |
| LAD240621P00195000 | 2024-05-23 12:52PM EDT | 195.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 85.06% |
| LAD240621P00200000 | 2024-05-17 1:55PM EDT | 200.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 56.35% |
| LAD240621P00210000 | 2024-04-29 9:34AM EDT | 210.00 | 1.00 | 0.05 | 1.80 | 0.00 | - | 4 | 60 | 53.08% |
| LAD240621P00220000 | 2024-05-09 10:43AM EDT | 220.00 | 1.00 | 0.35 | 1.40 | 0.00 | - | 2 | 114 | 47.39% |
| LAD240621P00230000 | 2024-05-31 2:53PM EDT | 230.00 | 1.35 | 0.95 | 1.60 | +0.15 | +12.50% | 2 | 287 | 37.56% |
| LAD240621P00240000 | 2024-05-31 12:26PM EDT | 240.00 | 3.15 | 2.30 | 3.10 | -0.15 | -4.55% | 2 | 794 | 33.99% |
| LAD240621P00250000 | 2024-05-30 11:25AM EDT | 250.00 | 6.80 | 5.00 | 6.10 | 0.00 | - | 16 | 219 | 31.45% |
| LAD240621P00260000 | 2024-05-30 11:28AM EDT | 260.00 | 10.80 | 10.30 | 11.20 | -1.40 | -11.48% | 1 | 252 | 29.58% |
| LAD240621P00270000 | 2024-05-30 11:26AM EDT | 270.00 | 20.74 | 17.00 | 19.40 | 0.00 | - | 1 | 48 | 33.66% |
| LAD240621P00280000 | 2024-05-20 11:32AM EDT | 280.00 | 16.09 | 24.80 | 29.50 | 0.00 | - | 5 | 97 | 44.61% |
| LAD240621P00290000 | 2024-05-20 11:31AM EDT | 290.00 | 23.19 | 34.50 | 39.00 | 0.00 | - | 1 | 0 | 50.42% |
| LAD240621P00300000 | 2024-04-30 11:15AM EDT | 300.00 | 45.00 | 48.00 | 52.20 | 0.00 | - | 1 | 0 | 66.60% |
| LAD240621P00310000 | 2024-02-20 2:11PM EDT | 310.00 | 38.10 | 24.30 | 25.70 | 0.00 | - | 3 | 21 | 0.00% |
| LAD240621P00320000 | 2024-01-22 12:24PM EDT | 320.00 | 37.10 | 44.20 | 46.90 | 0.00 | - | 3 | 4 | 0.00% |
| LAD240621P00330000 | 2024-01-02 12:21PM EDT | 330.00 | 34.40 | 42.70 | 44.00 | 0.00 | - | 2 | 2 | 0.00% |
| LAD240621P00340000 | 2024-01-02 12:21PM EDT | 340.00 | 39.80 | 48.10 | 51.50 | 0.00 | - | - | 2 | 0.00% |
| LAD240621P00350000 | 2024-01-02 12:17PM EDT | 350.00 | 45.40 | 55.50 | 58.40 | 0.00 | - | - | 1 | 0.00% |
| LAD240621P00430000 | 2023-12-15 10:37AM EDT | 430.00 | 127.50 | 141.60 | 146.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.