Italia markets closed
Dow Jones
39.179,87 +67,71 (+0,17%) Nasdaq
17.768,90 +51,25 (+0,29%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.077,28 -1.124,68 (-1,93%) CMC Crypto 200
1.267,40 -16,39 (-1,28%)
Lear Corporation (LEA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:49PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA241220C00100000 | 2024-06-26 11:28AM EDT | 100.00 | 17.55 | 17.50 | 18.10 | -14.95 | -46.00% | 1 | 1 | 35.01% |
| LEA241220C00110000 | 2024-06-26 12:37PM EDT | 110.00 | 10.80 | 10.90 | 11.40 | -1.94 | -15.23% | 8 | 8 | 31.76% |
| LEA241220C00115000 | 2024-06-21 2:02PM EDT | 115.00 | 9.03 | 7.90 | 8.80 | 0.00 | - | 4 | 19 | 30.87% |
| LEA241220C00120000 | 2024-06-18 12:04PM EDT | 120.00 | 7.40 | 6.00 | 6.40 | 0.00 | - | 3 | 32 | 29.35% |
| LEA241220C00125000 | 2024-06-26 2:03PM EDT | 125.00 | 4.50 | 4.40 | 4.80 | -0.80 | -15.09% | 30 | 15 | 29.17% |
| LEA241220C00130000 | 2024-06-26 2:03PM EDT | 130.00 | 3.20 | 2.10 | 3.40 | -0.80 | -20.00% | 14 | 69 | 28.48% |
| LEA241220C00135000 | 2024-06-17 11:18AM EDT | 135.00 | 2.65 | 1.45 | 2.35 | 0.00 | - | 2 | 126 | 27.92% |
| LEA241220C00140000 | 2024-06-24 3:13PM EDT | 140.00 | 2.30 | 1.35 | 1.65 | 0.00 | - | 1 | 2 | 27.78% |
| LEA241220C00145000 | 2024-06-17 9:30AM EDT | 145.00 | 1.57 | 0.90 | 1.15 | 0.00 | - | - | 1 | 27.72% |
| LEA241220C00150000 | 2024-06-14 11:38AM EDT | 150.00 | 0.85 | 0.60 | 0.85 | 0.00 | - | 5 | 146 | 28.14% |
| LEA241220C00155000 | 2024-05-20 11:38AM EDT | 155.00 | 2.30 | 0.00 | 2.70 | 0.00 | - | 32 | 32 | 41.71% |
| LEA241220C00160000 | 2024-05-20 11:38AM EDT | 160.00 | 1.65 | 0.00 | 2.50 | 0.00 | - | 25 | 146 | 43.30% |
| LEA241220C00195000 | 2024-05-20 9:30AM EDT | 195.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 5 | 56.20% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA241220P00085000 | 2024-06-20 12:35PM EDT | 85.00 | 0.90 | 0.90 | 1.15 | 0.00 | - | - | 6 | 32.80% |
| LEA241220P00090000 | 2024-06-21 1:08PM EDT | 90.00 | 1.40 | 1.40 | 1.70 | 0.00 | - | 1 | 3 | 31.34% |
| LEA241220P00095000 | 2024-06-17 9:30AM EDT | 95.00 | 1.22 | 1.65 | 2.45 | 0.00 | - | 1 | 354 | 29.86% |
| LEA241220P00100000 | 2024-06-24 3:12PM EDT | 100.00 | 2.40 | 3.20 | 3.50 | 0.00 | - | 1 | 121 | 28.57% |
| LEA241220P00105000 | 2024-06-26 2:06PM EDT | 105.00 | 4.70 | 4.70 | 5.00 | +0.66 | +16.34% | 17 | 5 | 27.69% |
| LEA241220P00110000 | 2024-06-26 2:06PM EDT | 110.00 | 6.50 | 6.50 | 6.80 | +0.70 | +12.07% | 7 | 30 | 26.44% |
| LEA241220P00115000 | 2024-06-26 11:59AM EDT | 115.00 | 8.60 | 8.70 | 9.10 | +1.20 | +16.22% | 3 | 297 | 25.37% |
| LEA241220P00120000 | 2024-06-12 12:34PM EDT | 120.00 | 7.15 | 10.60 | 11.90 | 0.00 | - | 4 | 49 | 24.36% |
| LEA241220P00125000 | 2024-06-11 2:16PM EDT | 125.00 | 10.20 | 13.70 | 15.80 | 0.00 | - | 9 | 23 | 25.57% |
| LEA241220P00130000 | 2024-05-23 11:35AM EDT | 130.00 | 10.98 | 13.50 | 18.20 | 0.00 | - | 2 | 62 | 18.87% |
| LEA241220P00135000 | 2024-04-23 11:40AM EDT | 135.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 176 | 0.00% |
| LEA241220P00145000 | 2024-04-23 10:23AM EDT | 145.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.