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
61.501,00 +1.371,13 (+2,28%)
Leidos Holdings, Inc. (LDOS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS241220C00050000 | 2024-02-22 2:56PM EDT | 50.00 | 75.92 | 78.00 | 82.90 | 0.00 | - | 1 | 2 | 0.00% |
| LDOS241220C00080000 | 2024-03-01 3:56PM EDT | 80.00 | 48.50 | 51.10 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS241220C00090000 | 2023-11-13 2:44PM EDT | 90.00 | 22.27 | 25.70 | 27.50 | 0.00 | - | 3 | 3 | 0.00% |
| LDOS241220C00095000 | 2024-05-02 3:55PM EDT | 95.00 | 51.00 | 53.60 | 58.50 | 0.00 | - | 1 | 22 | 60.18% |
| LDOS241220C00100000 | 2024-05-13 10:50AM EDT | 100.00 | 50.00 | 49.00 | 53.50 | 0.00 | - | 1 | 19 | 55.11% |
| LDOS241220C00105000 | 2024-04-26 10:37AM EDT | 105.00 | 29.54 | 44.00 | 48.90 | 0.00 | - | 1 | 7 | 51.81% |
| LDOS241220C00110000 | 2024-05-16 2:54PM EDT | 110.00 | 41.05 | 39.60 | 44.50 | 0.00 | - | 1 | 46 | 49.18% |
| LDOS241220C00115000 | 2024-05-16 2:54PM EDT | 115.00 | 36.45 | 35.00 | 39.40 | 0.00 | - | 1 | 31 | 44.08% |
| LDOS241220C00120000 | 2024-05-13 3:51PM EDT | 120.00 | 30.80 | 30.50 | 35.10 | 0.00 | - | 1 | 55 | 41.63% |
| LDOS241220C00125000 | 2024-05-13 2:46PM EDT | 125.00 | 27.29 | 26.20 | 31.00 | 0.00 | - | 2 | 16 | 39.53% |
| LDOS241220C00130000 | 2024-05-09 10:35AM EDT | 130.00 | 22.44 | 22.20 | 27.00 | 0.00 | - | 4 | 34 | 37.40% |
| LDOS241220C00135000 | 2024-05-10 9:49AM EDT | 135.00 | 20.50 | 18.50 | 23.00 | 0.00 | - | 2 | 377 | 34.95% |
| LDOS241220C00140000 | 2024-05-15 1:24PM EDT | 140.00 | 16.85 | 15.60 | 19.50 | 0.00 | - | 1 | 86 | 33.34% |
| LDOS241220C00145000 | 2024-05-15 2:38PM EDT | 145.00 | 13.90 | 11.60 | 14.00 | 0.00 | - | 1 | 31 | 26.78% |
| LDOS241220C00150000 | 2024-05-14 3:41PM EDT | 150.00 | 10.38 | 9.20 | 11.70 | 0.00 | - | 10 | 78 | 26.93% |
| LDOS241220C00155000 | 2024-05-15 1:25PM EDT | 155.00 | 8.61 | 7.10 | 9.30 | 0.00 | - | 7 | 78 | 26.17% |
| LDOS241220C00160000 | 2024-05-14 3:41PM EDT | 160.00 | 5.38 | 5.00 | 7.10 | 0.00 | - | 10 | 40 | 25.15% |
| LDOS241220C00165000 | 2024-04-10 2:55PM EDT | 165.00 | 1.00 | 4.50 | 5.40 | 0.00 | - | 1 | 2 | 24.54% |
| LDOS241220C00170000 | 2024-05-15 10:26AM EDT | 170.00 | 3.70 | 2.20 | 4.00 | 0.00 | - | 8 | 19 | 23.94% |
| LDOS241220C00180000 | 2024-05-06 1:09PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 20 | 72 | 31.32% |
| LDOS241220C00185000 | 2024-04-16 9:30AM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS241220P00050000 | 2023-08-18 2:01PM EDT | 50.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 102.73% |
| LDOS241220P00055000 | 2023-10-10 10:00AM EDT | 55.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| LDOS241220P00060000 | 2024-04-12 12:50PM EDT | 60.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 64.70% |
| LDOS241220P00065000 | 2024-04-26 1:10PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 13 | 66.09% |
| LDOS241220P00070000 | 2024-01-10 2:06PM EDT | 70.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 3 | 5 | 74.26% |
| LDOS241220P00075000 | 2024-04-08 9:30AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| LDOS241220P00080000 | 2024-04-12 2:26PM EDT | 80.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 104 | 44.19% |
| LDOS241220P00085000 | 2024-02-13 10:34AM EDT | 85.00 | 1.00 | 0.30 | 1.10 | 0.00 | - | 1 | 34 | 47.29% |
| LDOS241220P00090000 | 2024-05-15 10:47AM EDT | 90.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 26 | 41.33% |
| LDOS241220P00095000 | 2024-04-04 10:16AM EDT | 95.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | 10 | 38 | 60.07% |
| LDOS241220P00100000 | 2024-03-27 9:58AM EDT | 100.00 | 1.27 | 0.05 | 4.70 | 0.00 | - | 2 | 26 | 54.58% |
| LDOS241220P00105000 | 2024-05-07 10:01AM EDT | 105.00 | 0.70 | 0.30 | 2.05 | 0.00 | - | 15 | 37 | 37.77% |
| LDOS241220P00110000 | 2024-04-26 1:06PM EDT | 110.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | 5 | 6 | 43.56% |
| LDOS241220P00115000 | 2024-05-09 2:51PM EDT | 115.00 | 1.45 | 0.30 | 2.10 | 0.00 | - | 33 | 68 | 30.35% |
| LDOS241220P00120000 | 2024-04-08 12:05PM EDT | 120.00 | 4.90 | 0.00 | 2.60 | 0.00 | - | 1 | 33 | 28.68% |
| LDOS241220P00125000 | 2024-04-22 10:34AM EDT | 125.00 | 7.90 | 0.25 | 2.95 | 0.00 | - | 2 | 13 | 26.12% |
| LDOS241220P00130000 | 2024-05-16 12:59PM EDT | 130.00 | 3.00 | 1.15 | 3.20 | 0.00 | - | 4 | 272 | 23.04% |
| LDOS241220P00135000 | 2024-05-03 9:33AM EDT | 135.00 | 7.30 | 2.65 | 4.60 | 0.00 | - | 1 | 4 | 22.93% |
© 2024 Yahoo. Tutti i diritti riservati.