Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.759,62 -767,01 (-1,23%)
Lear Corporation (LEA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240920C00110000 | 2024-02-29 4:31PM EDT | 110.00 | 30.30 | 37.00 | 38.90 | 0.00 | - | - | 10 | 154.24% |
| LEA240920C00115000 | 2024-06-04 11:14AM EDT | 115.00 | 6.77 | 6.80 | 7.20 | -6.23 | -47.92% | 7 | 6 | 28.77% |
| LEA240920C00120000 | 2024-06-14 12:59PM EDT | 120.00 | 4.40 | 4.40 | 4.70 | -3.35 | -43.23% | 14 | 6 | 27.27% |
| LEA240920C00125000 | 2024-06-14 9:35AM EDT | 125.00 | 3.50 | 2.70 | 2.95 | -0.65 | -15.66% | 1 | 42 | 26.51% |
| LEA240920C00130000 | 2024-06-12 3:44PM EDT | 130.00 | 3.10 | 1.50 | 1.80 | 0.00 | - | 3 | 24 | 26.22% |
| LEA240920C00135000 | 2024-06-05 2:00PM EDT | 135.00 | 2.20 | 0.65 | 1.20 | 0.00 | - | 1 | 30 | 27.08% |
| LEA240920C00140000 | 2024-05-30 1:17PM EDT | 140.00 | 1.56 | 0.35 | 0.65 | 0.00 | - | 1 | 22 | 26.45% |
| LEA240920C00145000 | 2024-05-31 2:29PM EDT | 145.00 | 1.10 | 0.00 | 0.45 | 0.00 | - | 1 | 37 | 27.59% |
| LEA240920C00150000 | 2024-05-20 1:41PM EDT | 150.00 | 1.10 | 0.05 | 1.45 | 0.00 | - | 7 | 108 | 40.67% |
| LEA240920C00155000 | 2024-04-29 10:27AM EDT | 155.00 | 3.60 | 0.20 | 0.55 | 0.00 | - | 1 | 71 | 35.06% |
| LEA240920C00160000 | 2024-03-25 3:32PM EDT | 160.00 | 5.70 | 2.00 | 2.35 | 0.00 | - | 11 | 55 | 53.06% |
| LEA240920C00165000 | 2024-05-08 10:34AM EDT | 165.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 43.34% |
| LEA240920C00170000 | 2024-05-14 3:52PM EDT | 170.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 46.05% |
| LEA240920C00175000 | 2024-03-18 1:37PM EDT | 175.00 | 2.15 | 0.60 | 0.75 | 0.00 | - | - | 1 | 48.66% |
| LEA240920C00200000 | 2024-04-30 10:02AM EDT | 200.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 53.37% |
| LEA240920C00210000 | 2024-04-30 10:02AM EDT | 210.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 57.18% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240920P00105000 | 2024-05-06 10:23AM EDT | 105.00 | 1.10 | 0.95 | 1.15 | 0.00 | - | 1 | 9 | 20.51% |
| LEA240920P00110000 | 2024-06-14 11:09AM EDT | 110.00 | 3.60 | 3.30 | 3.50 | +2.50 | +227.27% | 161 | 177 | 25.37% |
| LEA240920P00115000 | 2024-06-14 3:15PM EDT | 115.00 | 5.30 | 5.10 | 5.40 | +1.80 | +51.43% | 1 | 155 | 24.07% |
| LEA240920P00120000 | 2024-06-14 2:30PM EDT | 120.00 | 8.15 | 7.70 | 8.30 | +3.15 | +63.00% | 4 | 71 | 24.21% |
| LEA240920P00125000 | 2024-06-04 1:13PM EDT | 125.00 | 6.80 | 10.90 | 11.40 | 0.00 | - | 1 | 50 | 22.29% |
| LEA240920P00130000 | 2024-05-17 1:58PM EDT | 130.00 | 6.20 | 14.80 | 16.00 | 0.00 | - | 15 | 23 | 25.54% |
| LEA240920P00135000 | 2024-04-23 3:45PM EDT | 135.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| LEA240920P00140000 | 2024-06-03 11:32AM EDT | 140.00 | 15.66 | 22.70 | 26.40 | 0.00 | - | 40 | 17 | 37.23% |
| LEA240920P00145000 | 2024-04-05 12:05PM EDT | 145.00 | 11.80 | 18.80 | 20.10 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.