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
62.371,87 +337,72 (+0,54%)
Lear Corporation (LEA)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240621C00065000 | 2023-10-26 2:48PM EDT | 65.00 | 69.80 | 67.60 | 72.00 | 0.00 | - | - | 0 | 358.94% |
| LEA240621C00095000 | 2023-12-20 3:02PM EDT | 95.00 | 48.00 | 35.30 | 39.50 | 0.00 | - | 1 | 2 | 176.71% |
| LEA240621C00105000 | 2023-11-02 10:19AM EDT | 105.00 | 27.20 | 33.00 | 35.00 | 0.00 | - | 1 | 1 | 205.54% |
| LEA240621C00110000 | 2023-12-19 11:48AM EDT | 110.00 | 33.20 | 24.00 | 25.50 | 0.00 | - | - | 3 | 142.19% |
| LEA240621C00120000 | 2024-05-30 2:13PM EDT | 120.00 | 5.20 | 5.20 | 8.00 | 0.00 | - | 1 | 37 | 41.46% |
| LEA240621C00125000 | 2024-05-24 3:48PM EDT | 125.00 | 2.73 | 2.60 | 2.80 | 0.00 | - | 3 | 64 | 21.88% |
| LEA240621C00130000 | 2024-05-31 1:47PM EDT | 130.00 | 1.05 | 0.85 | 1.05 | +0.15 | +16.67% | 3 | 438 | 22.73% |
| LEA240621C00135000 | 2024-05-24 2:12PM EDT | 135.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 143 | 141 | 24.02% |
| LEA240621C00140000 | 2024-05-24 9:30AM EDT | 140.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 7 | 69 | 38.67% |
| LEA240621C00145000 | 2024-05-30 1:50PM EDT | 145.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 8 | 189 | 52.66% |
| LEA240621C00150000 | 2024-05-30 10:32AM EDT | 150.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 405 | 37.21% |
| LEA240621C00155000 | 2024-04-18 12:53PM EDT | 155.00 | 0.58 | 0.05 | 0.25 | 0.00 | - | 2 | 35 | 49.76% |
| LEA240621C00160000 | 2024-05-16 3:34PM EDT | 160.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 67.29% |
| LEA240621C00165000 | 2024-03-26 9:54AM EDT | 165.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 66.65% |
| LEA240621C00170000 | 2024-03-13 10:02AM EDT | 170.00 | 1.10 | 0.25 | 0.75 | 0.00 | - | 2 | 23 | 75.39% |
| LEA240621C00175000 | 2024-04-18 9:30AM EDT | 175.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 85.89% |
| LEA240621C00180000 | 2024-05-03 9:30AM EDT | 180.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 100.98% |
| LEA240621C00190000 | 2024-03-12 9:55AM EDT | 190.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 6 | 91.41% |
| LEA240621C00195000 | 2024-03-12 9:57AM EDT | 195.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 6 | 95.90% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240621P00065000 | 2023-11-16 10:47AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 146.48% |
| LEA240621P00070000 | 2023-11-07 4:02PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 131.74% |
| LEA240621P00075000 | 2023-11-16 12:05PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 117.97% |
| LEA240621P00085000 | 2023-12-14 11:41AM EDT | 85.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 2 | 2 | 100.10% |
| LEA240621P00090000 | 2023-12-14 11:41AM EDT | 90.00 | 0.83 | 0.30 | 1.60 | 0.00 | - | 2 | 2 | 99.51% |
| LEA240621P00095000 | 2023-11-14 4:05PM EDT | 95.00 | 1.47 | 0.55 | 0.95 | 0.00 | - | 1 | 1 | 81.54% |
| LEA240621P00100000 | 2024-05-01 1:12PM EDT | 100.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 10 | 13 | 76.47% |
| LEA240621P00105000 | 2024-05-02 1:42PM EDT | 105.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 10 | 64.31% |
| LEA240621P00110000 | 2024-05-01 2:56PM EDT | 110.00 | 0.63 | 0.05 | 0.45 | 0.00 | - | 11 | 22 | 40.04% |
| LEA240621P00115000 | 2024-05-16 3:34PM EDT | 115.00 | 0.20 | 0.25 | 0.45 | 0.00 | - | 1 | 444 | 29.35% |
| LEA240621P00120000 | 2024-05-28 3:24PM EDT | 120.00 | 1.15 | 0.85 | 1.10 | 0.00 | - | 13 | 92 | 26.07% |
| LEA240621P00125000 | 2024-05-30 12:13PM EDT | 125.00 | 3.80 | 2.55 | 2.90 | 0.00 | - | 4 | 142 | 25.66% |
| LEA240621P00130000 | 2024-05-29 10:27AM EDT | 130.00 | 9.38 | 5.70 | 6.40 | 0.00 | - | 1 | 110 | 29.54% |
| LEA240621P00135000 | 2024-05-22 10:01AM EDT | 135.00 | 9.10 | 8.30 | 12.40 | 0.00 | - | 1 | 33 | 51.93% |
| LEA240621P00140000 | 2024-04-30 11:51AM EDT | 140.00 | 14.70 | 16.50 | 18.90 | 0.00 | - | 3 | 73 | 66.50% |
| LEA240621P00145000 | 2024-05-01 3:16PM EDT | 145.00 | 19.00 | 18.10 | 22.70 | 0.00 | - | 1 | 75 | 77.04% |
| LEA240621P00150000 | 2024-04-30 10:38AM EDT | 150.00 | 20.30 | 26.90 | 29.50 | 0.00 | - | 3 | 11 | 92.14% |
| LEA240621P00155000 | 2023-12-20 4:55PM EDT | 155.00 | 20.10 | 25.10 | 26.10 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.