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
59.311,09 +617,32 (+1,05%)
Lincoln National Corporation (LNC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250117C00010000 | 2023-11-06 2:12PM EDT | 10.00 | 13.70 | 13.10 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| LNC250117C00012500 | 2024-04-22 2:39PM EDT | 12.50 | 16.10 | 13.50 | 16.90 | 0.00 | - | 24 | 122 | 104.88% |
| LNC250117C00015000 | 2024-04-10 11:29AM EDT | 15.00 | 14.70 | 11.00 | 14.60 | 0.00 | - | 20 | 150 | 90.04% |
| LNC250117C00017500 | 2024-04-08 11:17AM EDT | 17.50 | 13.50 | 9.40 | 12.50 | 0.00 | - | 10 | 140 | 80.64% |
| LNC250117C00020000 | 2024-04-24 9:51AM EDT | 20.00 | 9.40 | 8.50 | 8.70 | 0.00 | - | 1 | 793 | 43.56% |
| LNC250117C00022500 | 2024-04-17 3:16PM EDT | 22.50 | 6.23 | 6.60 | 6.80 | 0.00 | - | 2 | 459 | 41.60% |
| LNC250117C00025000 | 2024-04-22 2:15PM EDT | 25.00 | 5.51 | 5.00 | 5.20 | 0.00 | - | 1 | 612 | 40.60% |
| LNC250117C00027500 | 2024-04-26 3:49PM EDT | 27.50 | 3.66 | 3.60 | 3.80 | -0.02 | -0.54% | 20 | 1,330 | 38.92% |
| LNC250117C00030000 | 2024-04-25 10:36AM EDT | 30.00 | 2.75 | 2.60 | 2.75 | 0.00 | - | 3 | 1,488 | 38.28% |
| LNC250117C00032500 | 2024-04-25 11:10AM EDT | 32.50 | 1.90 | 1.80 | 1.95 | 0.00 | - | 1 | 879 | 37.78% |
| LNC250117C00035000 | 2024-04-23 9:30AM EDT | 35.00 | 1.50 | 1.25 | 1.35 | 0.00 | - | 2 | 766 | 37.28% |
| LNC250117C00037500 | 2024-04-15 2:50PM EDT | 37.50 | 1.07 | 0.85 | 0.95 | 0.00 | - | 1 | 533 | 37.31% |
| LNC250117C00040000 | 2024-04-26 10:08AM EDT | 40.00 | 0.70 | 0.60 | 0.70 | -0.55 | -44.00% | 1 | 434 | 37.94% |
| LNC250117C00042500 | 2024-04-12 1:31PM EDT | 42.50 | 0.65 | 0.40 | 0.50 | 0.00 | - | 3 | 751 | 38.16% |
| LNC250117C00045000 | 2024-04-10 9:30AM EDT | 45.00 | 0.93 | 0.25 | 0.35 | 0.00 | - | 10 | 11 | 38.18% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250117P00010000 | 2024-03-12 11:21AM EDT | 10.00 | 0.23 | 0.05 | 0.40 | 0.00 | - | 8 | 56 | 74.12% |
| LNC250117P00012500 | 2024-04-25 1:11PM EDT | 12.50 | 0.46 | 0.10 | 0.70 | 0.00 | - | 4 | 3,267 | 67.97% |
| LNC250117P00015000 | 2024-04-15 2:46PM EDT | 15.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 508 | 51.76% |
| LNC250117P00017500 | 2024-04-23 12:44PM EDT | 17.50 | 0.50 | 0.50 | 0.65 | 0.00 | - | 5 | 22,274 | 49.95% |
| LNC250117P00020000 | 2024-04-17 10:49AM EDT | 20.00 | 1.10 | 0.90 | 1.00 | 0.00 | - | 1 | 4,096 | 45.61% |
| LNC250117P00022500 | 2024-04-22 12:55PM EDT | 22.50 | 1.60 | 1.50 | 1.65 | 0.00 | - | 1 | 2,589 | 43.90% |
| LNC250117P00025000 | 2024-04-25 9:37AM EDT | 25.00 | 2.35 | 2.35 | 2.50 | 0.00 | - | 1 | 2,092 | 41.92% |
| LNC250117P00027500 | 2024-04-22 12:37PM EDT | 27.50 | 3.50 | 3.50 | 3.60 | 0.00 | - | 15 | 1,070 | 40.14% |
| LNC250117P00030000 | 2024-04-24 2:50PM EDT | 30.00 | 4.57 | 4.80 | 5.00 | 0.00 | - | 5 | 164 | 38.94% |
| LNC250117P00032500 | 2024-04-23 10:51AM EDT | 32.50 | 6.00 | 6.50 | 6.70 | 0.00 | - | 3 | 179 | 38.48% |
| LNC250117P00035000 | 2024-04-04 3:09PM EDT | 35.00 | 6.85 | 8.30 | 8.60 | 0.00 | - | 1 | 278 | 38.04% |
| LNC250117P00037500 | 2024-04-22 3:20PM EDT | 37.50 | 10.00 | 9.60 | 10.60 | 0.00 | - | 3 | 253 | 36.77% |
| LNC250117P00040000 | 2024-03-27 1:42PM EDT | 40.00 | 10.19 | 12.50 | 12.80 | 0.00 | - | 1 | 14 | 36.45% |
| LNC250117P00042500 | 2024-04-02 9:44AM EDT | 42.50 | 12.30 | 13.60 | 16.00 | 0.00 | - | 1 | 10 | 51.42% |
| LNC250117P00045000 | 2024-04-08 9:46AM EDT | 45.00 | 14.60 | 15.40 | 17.80 | 0.00 | - | - | 1 | 43.90% |
© 2024 Yahoo. Tutti i diritti riservati.