Italia markets closed

Lithia Motors, Inc. (LAD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
251,75-5,06 (-1,97%)
Alla chiusura: 04:00PM EDT
249,66 -2,09 (-0,83%)
Dopo ore: 04:03PM EDT
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--145.76%
LAD241220C002600002024-05-23 2:12PM EDT260.0028.6023.5027.000.00-1642.29%
LAD241220C002700002024-05-20 10:59AM EDT270.0033.4019.2022.900.00-52041.80%
LAD241220C002800002024-05-09 12:13PM EDT280.0022.6519.6023.500.00-53247.26%
LAD241220C002900002024-05-22 3:23PM EDT290.0019.0312.6016.000.00-27740.71%
LAD241220C003000002024-05-22 3:21PM EDT300.0015.689.6013.400.00-2340.50%
LAD241220C003100002024-02-14 12:37PM EDT310.0045.7829.7032.700.00-1169.84%
LAD241220C003200002024-05-29 12:14PM EDT320.007.635.409.400.00-2340.35%
LAD241220C003300002024-05-23 11:11AM EDT330.008.004.007.800.00-91040.21%
LAD241220C003500002024-05-10 10:27AM EDT350.006.754.305.600.00-11640.61%
LAD241220C003600002024-06-03 9:30AM EDT360.003.401.505.500.00-22142.60%
LAD241220C003700002024-06-03 12:44PM EDT370.003.890.955.000.00-1143.51%
LAD241220C003800002024-04-24 3:46PM EDT380.004.101.853.500.00-2341.44%
LAD241220C003900002024-03-28 10:30AM EDT390.0016.202.854.900.00-20021847.16%
LAD241220C004000002024-04-19 12:23PM EDT400.004.491.855.000.00-31649.26%
LAD241220C004100002024-05-15 9:32AM EDT410.003.400.000.000.00-1112.50%
LAD241220C004200002024-02-12 1:55PM EDT420.0015.928.009.900.00--5062.08%
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--5053.89%
LAD241220P001500002024-04-25 9:48AM EDT150.003.500.002.000.00-1348.28%
LAD241220P001600002024-02-14 3:39PM EDT160.004.003.304.000.00-308050.43%
LAD241220P001650002024-04-10 10:02AM EDT165.003.802.052.400.00--142.68%
LAD241220P001750002024-05-22 10:21AM EDT175.002.602.455.200.00-5647.40%
LAD241220P001900002024-06-06 3:18PM EDT190.004.804.506.600.00-4542.93%
LAD241220P002000002024-05-09 12:27PM EDT200.006.765.106.700.00-13837.75%
LAD241220P002100002024-04-25 10:35AM EDT210.0013.437.5010.100.00--439.13%
LAD241220P002200002024-04-25 1:50PM EDT220.0014.509.4012.400.00--737.32%
LAD241220P002300002024-05-22 2:08PM EDT230.0012.5314.1016.800.00-1338.12%
LAD241220P002400002024-05-10 10:08AM EDT240.0016.1415.6017.200.00--132.09%
LAD241220P002500002024-05-30 11:26AM EDT250.0023.4021.9025.000.00-12036.03%
LAD241220P002600002024-04-25 9:50AM EDT260.0036.4524.5028.300.00-11032.69%
LAD241220P002700002024-04-15 12:26PM EDT270.0035.8025.1027.200.00-1222.07%
LAD241220P002800002024-04-29 12:14PM EDT280.0036.9041.4044.500.00-13014737.04%
LAD241220P002900002024-03-21 9:37AM EDT290.0031.1044.0048.100.00-1331.44%
LAD241220P003000002024-03-12 1:47PM EDT300.0044.5049.5053.500.00-1526.89%
LAD241220P003100002024-04-25 11:31AM EDT310.0066.7056.6060.800.00-1523.72%
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%