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
59.424,64 +448,85 (+0,76%)
Lincoln National Corporation (LNC)
NYSE - Nasdaq Prezzo in tempo reale. 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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240920C00020000 | 2024-04-04 3:52PM EDT | 20.00 | 10.98 | 8.10 | 9.70 | 0.00 | - | 25 | 94 | 63.62% |
| LNC240920C00022500 | 2024-04-22 9:53AM EDT | 22.50 | 6.20 | 6.00 | 6.20 | 0.00 | - | 1 | 309 | 43.99% |
| LNC240920C00025000 | 2024-04-16 9:39AM EDT | 25.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 1 | 91 | 41.75% |
| LNC240920C00027500 | 2024-04-18 2:13PM EDT | 27.50 | 2.75 | 2.85 | 2.95 | 0.00 | - | 10 | 65 | 40.11% |
| LNC240920C00030000 | 2024-04-26 12:29PM EDT | 30.00 | 1.85 | 1.75 | 1.85 | +0.05 | +2.78% | 2 | 682 | 38.65% |
| LNC240920C00032500 | 2024-04-26 11:47AM EDT | 32.50 | 1.05 | 1.05 | 1.15 | -0.05 | -4.55% | 132 | 635 | 38.48% |
| LNC240920C00035000 | 2024-04-25 11:36AM EDT | 35.00 | 0.61 | 0.60 | 0.65 | 0.00 | - | 25 | 1,284 | 37.50% |
| LNC240920C00037500 | 2024-04-26 2:02PM EDT | 37.50 | 0.33 | 0.30 | 0.40 | -0.12 | -26.67% | 1 | 58 | 38.09% |
| LNC240920C00040000 | 2024-04-18 9:53AM EDT | 40.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 50 | 38.87% |
| LNC240920C00042500 | 2024-04-01 11:10AM EDT | 42.50 | 0.55 | 0.05 | 0.20 | 0.00 | - | 2 | 33 | 41.50% |
| LNC240920C00045000 | 2024-04-04 10:15AM EDT | 45.00 | 0.34 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 49.66% |
| LNC240920C00047500 | 2024-04-11 3:53PM EDT | 47.50 | 0.14 | 0.00 | 0.55 | 0.00 | - | - | 8 | 52.73% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240920P00015000 | 2024-04-11 12:17PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 13 | 25 | 54.30% |
| LNC240920P00017500 | 2024-03-27 9:30AM EDT | 17.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | 5 | 40 | 51.56% |
| LNC240920P00020000 | 2024-04-18 11:51AM EDT | 20.00 | 0.51 | 0.35 | 0.45 | 0.00 | - | 1 | 126 | 46.39% |
| LNC240920P00022500 | 2024-04-25 11:44AM EDT | 22.50 | 0.80 | 0.70 | 0.80 | 0.00 | - | 3 | 80 | 42.04% |
| LNC240920P00025000 | 2024-04-25 1:53PM EDT | 25.00 | 1.40 | 1.40 | 1.50 | 0.00 | - | 16 | 86 | 40.28% |
| LNC240920P00027500 | 2024-04-26 10:39AM EDT | 27.50 | 2.40 | 2.45 | 2.50 | +0.25 | +11.63% | 11 | 1,190 | 38.11% |
| LNC240920P00030000 | 2024-04-26 2:32PM EDT | 30.00 | 4.00 | 3.80 | 4.00 | -0.14 | -3.38% | 8 | 423 | 38.09% |
| LNC240920P00032500 | 2024-04-11 10:50AM EDT | 32.50 | 5.30 | 5.60 | 6.50 | 0.00 | - | 10 | 288 | 48.80% |
| LNC240920P00035000 | 2024-04-11 11:09AM EDT | 35.00 | 7.20 | 7.60 | 7.90 | 0.00 | - | 45 | 264 | 38.72% |
| LNC240920P00037500 | 2024-04-03 9:32AM EDT | 37.50 | 7.70 | 8.40 | 10.20 | 0.00 | - | 2 | 12 | 40.92% |
| LNC240920P00040000 | 2024-04-10 10:47AM EDT | 40.00 | 10.75 | 10.70 | 12.50 | 0.00 | - | 35 | 37 | 40.92% |
| LNC240920P00045000 | 2024-04-04 9:56AM EDT | 45.00 | 13.40 | 16.20 | 19.00 | 0.00 | - | 4 | 0 | 53.42% |
© 2024 Yahoo. Tutti i diritti riservati.