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
59.740,00 +793,55 (+1,35%)
Lincoln National Corporation (LNC)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621C00010000 | 2023-05-26 9:39AM EDT | 10.00 | 11.34 | 13.50 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| LNC240621C00015000 | 2024-01-08 2:22PM EDT | 15.00 | 13.20 | 11.10 | 14.20 | 0.00 | - | 50 | 0 | 178.32% |
| LNC240621C00017500 | 2024-04-25 3:12PM EDT | 17.50 | 10.80 | 10.30 | 11.90 | 0.00 | - | 1 | 5 | 116.99% |
| LNC240621C00020000 | 2024-04-18 11:18AM EDT | 20.00 | 7.60 | 7.90 | 8.30 | 0.00 | - | 40 | 53 | 66.50% |
| LNC240621C00022500 | 2024-04-22 11:12AM EDT | 22.50 | 6.00 | 5.30 | 7.20 | 0.00 | - | 1 | 31 | 73.39% |
| LNC240621C00025000 | 2024-04-26 2:24PM EDT | 25.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 5 | 602 | 48.68% |
| LNC240621C00027500 | 2024-04-25 3:20PM EDT | 27.50 | 1.90 | 1.90 | 2.00 | -0.25 | -11.63% | 1 | 790 | 43.02% |
| LNC240621C00030000 | 2024-04-26 3:42PM EDT | 30.00 | 0.83 | 0.85 | 0.90 | -0.19 | -18.63% | 11 | 2,899 | 39.94% |
| LNC240621C00032500 | 2024-04-25 1:15PM EDT | 32.50 | 0.35 | 0.30 | 0.35 | 0.00 | - | 3 | 1,244 | 38.72% |
| LNC240621C00035000 | 2024-04-26 11:27AM EDT | 35.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 5 | 3,344 | 40.14% |
| LNC240621C00037500 | 2024-04-19 1:50PM EDT | 37.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 360 | 44.92% |
| LNC240621C00040000 | 2024-04-26 12:57PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 25 | 77 | 46.48% |
| LNC240621C00042500 | 2024-04-05 12:08PM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 52.73% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621P00010000 | 2023-11-29 1:48PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 78 | 182.42% |
| LNC240621P00012500 | 2024-03-05 1:42PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 971 | 99.61% |
| LNC240621P00015000 | 2024-03-26 10:21AM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 68 | 106.84% |
| LNC240621P00017500 | 2024-03-21 10:25AM EDT | 17.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 2,419 | 79.69% |
| LNC240621P00020000 | 2024-04-19 10:23AM EDT | 20.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 40 | 2,997 | 65.63% |
| LNC240621P00022500 | 2024-04-23 2:10PM EDT | 22.50 | 0.17 | 0.20 | 0.25 | 0.00 | - | 6 | 448 | 45.61% |
| LNC240621P00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 68 | 1,236 | 41.60% |
| LNC240621P00027500 | 2024-04-26 11:57AM EDT | 27.50 | 1.55 | 1.35 | 1.45 | +0.16 | +11.51% | 28 | 2,337 | 37.40% |
| LNC240621P00030000 | 2024-04-25 1:20PM EDT | 30.00 | 3.00 | 2.80 | 2.95 | 0.00 | - | 7 | 701 | 36.38% |
| LNC240621P00032500 | 2024-04-23 2:10PM EDT | 32.50 | 4.10 | 4.80 | 5.00 | 0.00 | - | 2 | 600 | 37.21% |
| LNC240621P00035000 | 2024-04-22 2:46PM EDT | 35.00 | 6.65 | 5.70 | 9.20 | 0.00 | - | 12 | 47 | 99.07% |
| LNC240621P00037500 | 2024-04-22 11:47AM EDT | 37.50 | 9.55 | 8.00 | 9.90 | 0.00 | - | 8 | 86 | 52.73% |
| LNC240621P00040000 | 2024-04-04 2:17PM EDT | 40.00 | 9.20 | 10.40 | 12.40 | 0.00 | - | 2 | 0 | 60.94% |
© 2024 Yahoo. Tutti i diritti riservati.