Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.676,60 +450,94 (+1,18%) Nasdaq
16.159,97 +319,01 (+2,01%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,43 -0,52 (-0,66%) Bitcoin EUR
57.464,64 +2.609,80 (+4,76%)
Leidos Holdings, Inc. (LDOS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:46PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240517C00080000 | 2024-01-23 1:00PM EDT | 80.00 | 32.10 | 44.30 | 47.40 | 0.00 | - | 1 | 1 | 0.00% |
| LDOS240517C00085000 | 2024-04-09 3:13PM EDT | 85.00 | 41.55 | 55.00 | 59.70 | 0.00 | - | 1 | 2 | 203.56% |
| LDOS240517C00090000 | 2024-02-16 10:43AM EDT | 90.00 | 32.40 | 36.50 | 41.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS240517C00095000 | 2024-03-05 4:50PM EDT | 95.00 | 34.28 | 32.10 | 37.00 | 0.00 | - | 2 | 19 | 0.00% |
| LDOS240517C00100000 | 2024-02-16 10:47AM EDT | 100.00 | 23.40 | 26.50 | 31.00 | 0.00 | - | 10 | 65 | 0.00% |
| LDOS240517C00105000 | 2024-04-30 2:02PM EDT | 105.00 | 34.00 | 35.00 | 39.50 | 0.00 | - | 1 | 30 | 131.93% |
| LDOS240517C00110000 | 2024-04-26 1:29PM EDT | 110.00 | 31.91 | 30.00 | 34.30 | +10.59 | +49.67% | 1 | 87 | 113.14% |
| LDOS240517C00115000 | 2024-04-30 3:43PM EDT | 115.00 | 25.00 | 25.00 | 29.30 | 0.00 | - | 1 | 67 | 98.68% |
| LDOS240517C00120000 | 2024-05-03 12:30PM EDT | 120.00 | 22.40 | 20.30 | 23.10 | +0.50 | +2.34% | 1 | 555 | 62.21% |
| LDOS240517C00125000 | 2024-05-01 10:54AM EDT | 125.00 | 15.40 | 16.10 | 19.00 | 0.00 | - | 1 | 544 | 66.09% |
| LDOS240517C00130000 | 2024-05-03 9:37AM EDT | 130.00 | 11.90 | 11.10 | 14.00 | -2.40 | -16.78% | 1 | 380 | 52.42% |
| LDOS240517C00135000 | 2024-05-02 3:57PM EDT | 135.00 | 8.20 | 6.20 | 8.00 | 0.00 | - | 13 | 539 | 25.56% |
| LDOS240517C00140000 | 2024-05-03 10:27AM EDT | 140.00 | 2.65 | 3.20 | 3.80 | -1.28 | -32.57% | 8 | 531 | 20.87% |
| LDOS240517C00145000 | 2024-05-03 10:51AM EDT | 145.00 | 0.90 | 0.85 | 1.05 | -0.45 | -33.33% | 9 | 127 | 17.95% |
| LDOS240517C00150000 | 2024-05-02 3:19PM EDT | 150.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 4 | 23 | 24.37% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240517P00070000 | 2024-01-05 1:55PM EDT | 70.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 268.95% |
| LDOS240517P00075000 | 2024-01-05 1:55PM EDT | 75.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 246.97% |
| LDOS240517P00080000 | 2024-01-18 4:02PM EDT | 80.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 171.97% |
| LDOS240517P00085000 | 2024-04-08 2:01PM EDT | 85.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 27 | 202.10% |
| LDOS240517P00090000 | 2024-05-03 10:34AM EDT | 90.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 100 | 422 | 109.38% |
| LDOS240517P00095000 | 2024-02-06 2:02PM EDT | 95.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 111.13% |
| LDOS240517P00100000 | 2024-04-30 1:57PM EDT | 100.00 | 0.10 | 0.00 | 4.10 | 0.00 | - | 2 | 77 | 147.36% |
| LDOS240517P00105000 | 2024-05-02 12:54PM EDT | 105.00 | 0.22 | 0.00 | 0.70 | 0.00 | - | 1 | 149 | 86.23% |
| LDOS240517P00110000 | 2024-04-15 1:41PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 11 | 68 | 122.78% |
| LDOS240517P00115000 | 2024-05-01 2:15PM EDT | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 11 | 148 | 107.57% |
| LDOS240517P00120000 | 2024-05-03 10:01AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 3 | 540 | 48.05% |
| LDOS240517P00125000 | 2024-05-03 10:16AM EDT | 125.00 | 0.10 | 0.00 | 4.80 | -0.05 | -33.33% | 7 | 577 | 77.78% |
| LDOS240517P00130000 | 2024-05-03 9:40AM EDT | 130.00 | 0.05 | 0.00 | 1.00 | -0.25 | -83.33% | 45 | 281 | 44.56% |
| LDOS240517P00135000 | 2024-05-03 11:02AM EDT | 135.00 | 0.20 | 0.10 | 0.25 | +0.11 | +122.22% | 25 | 121 | 20.12% |
© 2024 Yahoo. Tutti i diritti riservati.