Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.351,13 +580,39 (+0,99%)
L3Harris Technologies, Inc. (LHX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240816C00110000 | 2024-03-01 3:38PM EDT | 110.00 | 100.63 | 102.10 | 106.90 | 0.00 | - | 1 | 1 | 84.22% |
| LHX240816C00125000 | 2024-04-26 3:57PM EDT | 125.00 | 90.80 | 88.30 | 93.00 | +7.65 | +9.20% | 4 | 4 | 59.50% |
| LHX240816C00160000 | 2024-01-23 12:19PM EDT | 160.00 | 50.41 | 53.40 | 57.30 | 0.00 | - | 1 | 1 | 45.46% |
| LHX240816C00170000 | 2024-03-27 10:30AM EDT | 170.00 | 45.91 | 43.00 | 46.80 | 0.00 | - | 1 | 1 | 36.05% |
| LHX240816C00180000 | 2024-03-21 12:47PM EDT | 180.00 | 37.68 | 28.80 | 32.50 | 0.00 | - | 1 | 13 | 0.00% |
| LHX240816C00185000 | 2024-03-21 12:47PM EDT | 185.00 | 33.28 | 24.50 | 28.10 | 0.00 | - | 1 | 6 | 0.00% |
| LHX240816C00190000 | 2024-04-26 9:37AM EDT | 190.00 | 28.30 | 28.10 | 30.30 | +4.80 | +20.43% | 5 | 113 | 33.63% |
| LHX240816C00195000 | 2024-04-02 11:03AM EDT | 195.00 | 20.84 | 23.50 | 24.90 | 0.00 | - | 1 | 85 | 28.53% |
| LHX240816C00200000 | 2024-04-26 10:59AM EDT | 200.00 | 19.20 | 19.50 | 21.70 | +3.80 | +24.68% | 21 | 50 | 28.92% |
| LHX240816C00210000 | 2024-04-26 3:49PM EDT | 210.00 | 14.00 | 13.30 | 15.80 | +3.85 | +37.93% | 45 | 134 | 28.74% |
| LHX240816C00220000 | 2024-04-26 3:48PM EDT | 220.00 | 8.59 | 8.20 | 8.40 | +2.59 | +43.17% | 28 | 690 | 22.84% |
| LHX240816C00230000 | 2024-04-26 3:21PM EDT | 230.00 | 5.00 | 4.50 | 4.80 | +1.80 | +56.25% | 124 | 622 | 22.14% |
| LHX240816C00240000 | 2024-04-26 3:54PM EDT | 240.00 | 2.50 | 2.30 | 2.50 | +0.75 | +42.86% | 75 | 897 | 21.56% |
| LHX240816C00250000 | 2024-04-26 3:09PM EDT | 250.00 | 1.42 | 1.10 | 1.25 | +0.54 | +61.36% | 4 | 350 | 21.39% |
| LHX240816C00260000 | 2024-04-26 3:46PM EDT | 260.00 | 0.65 | 0.55 | 0.60 | +0.08 | +14.04% | 3 | 959 | 21.36% |
| LHX240816C00270000 | 2024-03-22 11:25AM EDT | 270.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 7 | 40 | 25.70% |
| LHX240816C00280000 | 2024-01-31 2:42PM EDT | 280.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LHX240816C00290000 | 2024-04-11 11:17AM EDT | 290.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 37 | 28 | 30.86% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240816P00145000 | 2024-01-19 2:29PM EDT | 145.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 25 | 25 | 41.90% |
| LHX240816P00150000 | 2024-01-16 2:46PM EDT | 150.00 | 0.95 | 0.20 | 0.85 | 0.00 | - | 5 | 36 | 39.82% |
| LHX240816P00155000 | 2024-04-03 10:01AM EDT | 155.00 | 0.55 | 0.20 | 0.70 | 0.00 | - | 1 | 83 | 35.35% |
| LHX240816P00160000 | 2024-04-23 9:44AM EDT | 160.00 | 0.50 | 0.25 | 0.80 | 0.00 | - | 2 | 113 | 33.36% |
| LHX240816P00165000 | 2024-04-26 1:38PM EDT | 165.00 | 0.50 | 0.40 | 0.65 | -0.70 | -58.33% | 1 | 314 | 29.18% |
| LHX240816P00170000 | 2024-04-26 3:52PM EDT | 170.00 | 0.60 | 0.60 | 1.55 | -0.45 | -42.86% | 6 | 383 | 32.45% |
| LHX240816P00175000 | 2024-04-26 12:10PM EDT | 175.00 | 0.82 | 0.70 | 0.85 | -1.11 | -57.51% | 3 | 67 | 25.20% |
| LHX240816P00180000 | 2024-04-26 1:09PM EDT | 180.00 | 1.05 | 0.95 | 1.30 | -0.70 | -40.00% | 6 | 114 | 24.99% |
| LHX240816P00185000 | 2024-04-26 1:00PM EDT | 185.00 | 1.40 | 1.30 | 1.45 | -1.05 | -42.86% | 3 | 60 | 22.72% |
| LHX240816P00190000 | 2024-04-26 1:40PM EDT | 190.00 | 1.80 | 1.80 | 2.05 | -1.50 | -45.45% | 40 | 175 | 22.06% |
| LHX240816P00195000 | 2024-04-26 3:50PM EDT | 195.00 | 2.70 | 2.60 | 2.75 | -1.85 | -40.66% | 2 | 175 | 21.09% |
| LHX240816P00200000 | 2024-04-26 11:34AM EDT | 200.00 | 4.27 | 3.60 | 3.80 | -1.73 | -28.83% | 4 | 206 | 20.47% |
| LHX240816P00210000 | 2024-04-26 10:29AM EDT | 210.00 | 8.00 | 6.70 | 7.00 | -2.30 | -22.33% | 50 | 421 | 19.48% |
| LHX240816P00220000 | 2024-04-26 3:49PM EDT | 220.00 | 11.60 | 11.50 | 11.80 | -4.60 | -28.40% | 6 | 66 | 18.43% |
| LHX240816P00230000 | 2024-01-10 3:37PM EDT | 230.00 | 28.80 | 21.80 | 23.50 | 0.00 | - | 1 | 2 | 29.66% |
| LHX240816P00240000 | 2024-02-23 11:31AM EDT | 240.00 | 27.00 | 28.20 | 30.10 | 0.00 | - | 5 | 0 | 27.65% |
| LHX240816P00270000 | 2024-01-26 10:41AM EDT | 270.00 | 61.00 | 54.40 | 57.60 | 0.00 | - | 1 | 0 | 33.00% |
© 2024 Yahoo. Tutti i diritti riservati.