Italia markets close in 1 hour 52 minutes

Lithia Motors, Inc. (LAD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
255,02-2,12 (-0,82%)
In data: 09:37AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LAD241220C001350002024-04-22 3:35PM EDT135.00132.300.000.000.00--00.00%
LAD241220C002500002024-05-02 1:31PM EDT250.0035.0530.1033.700.00--143.45%
LAD241220C002600002024-05-23 2:12PM EDT260.0028.600.000.000.00-160.78%
LAD241220C002700002024-05-20 10:59AM EDT270.0033.400.000.000.00-5201.56%
LAD241220C002800002024-05-09 12:13PM EDT280.0022.6519.6023.500.00-53245.60%
LAD241220C002900002024-05-22 3:23PM EDT290.0019.030.000.000.00-2773.13%
LAD241220C003000002024-05-22 3:21PM EDT300.0015.680.000.000.00-236.25%
LAD241220C003100002024-02-14 12:37PM EDT310.0045.7829.7032.700.00-1168.40%
LAD241220C003200002024-05-29 12:14PM EDT320.007.630.000.000.00-236.25%
LAD241220C003300002024-05-23 11:11AM EDT330.008.000.000.000.00-9106.25%
LAD241220C003500002024-05-10 10:27AM EDT350.006.754.305.600.00-11639.74%
LAD241220C003600002024-06-03 9:30AM EDT360.003.400.000.000.00-22112.50%
LAD241220C003700002024-06-03 12:44PM EDT370.003.890.000.000.00-1112.50%
LAD241220C003800002024-04-24 3:46PM EDT380.004.101.853.500.00-2340.71%
LAD241220C003900002024-03-28 10:30AM EDT390.0016.202.854.900.00-20021846.42%
LAD241220C004000002024-04-19 12:23PM EDT400.004.491.855.000.00-31648.54%
LAD241220C004100002024-05-15 9:32AM EDT410.003.400.000.000.00-1112.50%
LAD241220C004200002024-02-12 1:55PM EDT420.0015.928.009.900.00--5061.34%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LAD241220P001450002024-04-11 10:21AM EDT145.002.800.002.550.00--5055.21%
LAD241220P001500002024-04-25 9:48AM EDT150.003.500.002.000.00-1349.54%
LAD241220P001600002024-02-14 3:39PM EDT160.004.003.304.000.00-308051.79%
LAD241220P001650002024-04-10 10:02AM EDT165.003.802.052.400.00--143.94%
LAD241220P001750002024-05-22 10:21AM EDT175.002.600.000.000.00-5612.50%
LAD241220P001900002024-06-06 3:18PM EDT190.004.800.000.000.00-456.25%
LAD241220P002000002024-05-09 12:27PM EDT200.006.765.106.700.00-13839.25%
LAD241220P002100002024-04-25 10:35AM EDT210.0013.437.5010.100.00--440.77%
LAD241220P002200002024-04-25 1:50PM EDT220.0014.509.4012.400.00--739.06%
LAD241220P002300002024-05-22 2:08PM EDT230.0012.530.000.000.00-133.13%
LAD241220P002400002024-05-10 10:08AM EDT240.0016.1415.6017.200.00--134.10%
LAD241220P002500002024-05-30 11:26AM EDT250.0023.400.000.000.00-1200.78%
LAD241220P002600002024-04-25 9:50AM EDT260.0036.4524.5028.300.00-11035.19%
LAD241220P002700002024-04-15 12:26PM EDT270.0035.8025.1027.200.00-1225.16%
LAD241220P002800002024-04-29 12:14PM EDT280.0036.9041.4044.500.00-13014740.07%
LAD241220P002900002024-03-21 9:37AM EDT290.0031.1044.0048.100.00-1335.07%
LAD241220P003000002024-03-12 1:47PM EDT300.0044.5049.5053.500.00-1531.51%
LAD241220P003100002024-04-25 11:31AM EDT310.0066.7056.6060.800.00-1529.87%
LAD241220P003200002024-03-07 4:44PM EDT320.0051.6057.0061.500.00--10.00%
LAD241220P003400002024-03-01 1:47PM EDT340.0060.2056.0060.000.00-110.00%