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
59.179,17 -541,84 (-0,91%)
L3Harris Technologies, Inc. (LHX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX241220C00165000 | 2024-02-23 3:57PM EDT | 165.00 | 55.15 | 50.50 | 53.60 | 0.00 | - | 1 | 0 | 32.40% |
| LHX241220C00170000 | 2024-04-01 2:09PM EDT | 170.00 | 44.75 | 48.10 | 51.50 | 0.00 | - | - | 5 | 36.73% |
| LHX241220C00185000 | 2024-02-27 1:31PM EDT | 185.00 | 35.36 | 35.60 | 37.20 | 0.00 | - | - | 12 | 29.42% |
| LHX241220C00190000 | 2024-04-11 10:32AM EDT | 190.00 | 24.30 | 31.50 | 33.80 | 0.00 | - | 1 | 13 | 29.36% |
| LHX241220C00195000 | 2024-03-13 9:30AM EDT | 195.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LHX241220C00200000 | 2024-04-22 12:40PM EDT | 200.00 | 21.30 | 25.30 | 26.40 | 0.00 | - | 1 | 19 | 27.33% |
| LHX241220C00210000 | 2024-04-26 12:52PM EDT | 210.00 | 19.60 | 19.10 | 19.90 | +4.10 | +26.45% | 1 | 68 | 25.68% |
| LHX241220C00220000 | 2024-04-26 12:58PM EDT | 220.00 | 14.59 | 13.70 | 14.70 | +4.09 | +38.95% | 8 | 122 | 24.74% |
| LHX241220C00230000 | 2024-04-26 3:17PM EDT | 230.00 | 10.60 | 9.70 | 10.40 | +3.70 | +53.62% | 3 | 256 | 23.82% |
| LHX241220C00240000 | 2024-04-10 1:50PM EDT | 240.00 | 5.10 | 6.40 | 7.10 | 0.00 | - | 107 | 136 | 23.08% |
| LHX241220C00250000 | 2024-04-24 11:36AM EDT | 250.00 | 2.95 | 4.10 | 4.80 | 0.00 | - | 1 | 110 | 22.72% |
| LHX241220C00260000 | 2024-04-26 9:31AM EDT | 260.00 | 3.10 | 2.75 | 3.20 | +0.85 | +37.78% | 1 | 219 | 22.52% |
| LHX241220C00270000 | 2024-04-05 10:28AM EDT | 270.00 | 1.85 | 1.70 | 2.45 | 0.00 | - | 2 | 2 | 23.38% |
| LHX241220C00280000 | 2024-04-12 3:32PM EDT | 280.00 | 1.15 | 1.10 | 1.45 | 0.00 | - | 11 | 15 | 22.66% |
| LHX241220C00290000 | 2024-03-08 4:53PM EDT | 290.00 | 1.45 | 0.95 | 1.20 | 0.00 | - | 1 | 2 | 23.81% |
| LHX241220C00300000 | 2024-03-07 11:23AM EDT | 300.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 27.08% |
| LHX241220C00320000 | 2024-04-11 9:30AM EDT | 320.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 10 | 33.95% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX241220P00110000 | 2024-04-15 9:30AM EDT | 110.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 20 | 41 | 50.02% |
| LHX241220P00135000 | 2024-04-16 9:48AM EDT | 135.00 | 0.92 | 0.40 | 0.90 | 0.00 | - | 10 | 21 | 34.19% |
| LHX241220P00150000 | 2024-04-19 3:53PM EDT | 150.00 | 1.50 | 0.00 | 1.40 | 0.00 | - | 10 | 46 | 30.35% |
| LHX241220P00155000 | 2024-04-23 9:35AM EDT | 155.00 | 1.37 | 0.70 | 1.25 | 0.00 | - | 2 | 18 | 27.34% |
| LHX241220P00160000 | 2024-04-25 1:27PM EDT | 160.00 | 2.08 | 1.15 | 1.40 | 0.00 | - | 30 | 234 | 25.87% |
| LHX241220P00165000 | 2024-04-22 1:37PM EDT | 165.00 | 2.33 | 1.55 | 1.80 | 0.00 | - | 12 | 54 | 25.31% |
| LHX241220P00170000 | 2024-04-26 2:57PM EDT | 170.00 | 1.56 | 1.90 | 2.45 | -1.30 | -45.45% | 4 | 35 | 25.24% |
| LHX241220P00175000 | 2024-04-26 2:57PM EDT | 175.00 | 2.00 | 2.45 | 2.75 | -1.40 | -41.18% | 4 | 13 | 23.79% |
| LHX241220P00180000 | 2024-04-26 12:40PM EDT | 180.00 | 3.20 | 3.10 | 3.80 | -1.20 | -27.27% | 19 | 38 | 24.07% |
| LHX241220P00185000 | 2024-04-26 3:56PM EDT | 185.00 | 3.90 | 3.90 | 4.20 | -3.30 | -45.83% | 34 | 17 | 22.46% |
| LHX241220P00190000 | 2024-04-26 10:40AM EDT | 190.00 | 5.50 | 4.80 | 5.20 | -1.60 | -22.54% | 114 | 205 | 21.90% |
| LHX241220P00195000 | 2024-04-26 10:40AM EDT | 195.00 | 6.80 | 6.00 | 6.30 | -3.40 | -33.33% | 3 | 5 | 21.19% |
| LHX241220P00200000 | 2024-04-15 10:10AM EDT | 200.00 | 8.40 | 6.60 | 7.80 | -3.70 | -30.58% | 12 | 55 | 20.82% |
| LHX241220P00210000 | 2024-04-24 11:29AM EDT | 210.00 | 11.20 | 10.80 | 11.30 | -3.80 | -25.33% | 8 | 40 | 19.70% |
| LHX241220P00220000 | 2024-04-23 3:19PM EDT | 220.00 | 19.20 | 15.40 | 15.90 | 0.00 | - | 3 | 177 | 18.59% |
| LHX241220P00230000 | 2024-04-01 3:19PM EDT | 230.00 | 25.30 | 21.00 | 22.10 | 0.00 | - | 1 | 6 | 18.09% |
© 2024 Yahoo. Tutti i diritti riservati.