Italia markets closed

Lincoln National Corporation (LNC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
30,89+0,45 (+1,48%)
Al 1:30PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LNC201016C000025002020-07-09 8:10PM EDT2.5028.5535.0035.400.00--10.00%
LNC201016C000050002020-07-09 8:10PM EDT5.0028.7932.1032.600.00--20.00%
LNC201016C000150002020-07-09 8:10PM EDT15.0020.2521.1024.100.00-20667.48%
LNC201016C000175002020-07-09 8:10PM EDT17.5016.9018.3022.000.00-10565.92%
LNC201016C000200002020-07-09 8:10PM EDT20.0011.5016.6018.400.00-2022473.93%
LNC201016C000225002020-06-26 3:09PM EDT22.5012.8514.0015.600.00-101105394.73%
LNC201016C000250002020-07-20 2:52PM EDT25.0012.0911.0012.000.00-255301.95%
LNC201016C000275002020-09-24 12:24PM EDT27.503.343.503.80-1.38-29.24%74253.13%
LNC201016C000300002020-09-24 12:35PM EDT30.001.751.952.00-0.93-34.70%807549.71%
LNC201016C000325002020-09-24 12:35PM EDT32.500.720.800.95-0.12-14.29%4227451.37%
LNC201016C000350002020-09-24 11:54AM EDT35.000.250.200.40-0.05-16.67%2481952.64%
LNC201016C000375002020-09-23 3:24PM EDT37.500.120.050.150.00-1484053.32%
LNC201016C000400002020-09-22 3:39PM EDT40.000.100.000.200.00-22,69860.94%
LNC201016C000425002020-09-23 9:54AM EDT42.500.060.000.100.00-159463.67%
LNC201016C000450002020-09-24 11:09AM EDT45.000.060.050.10+0.02+50.00%348777.73%
LNC201016C000475002020-09-21 11:42AM EDT47.500.020.000.000.00-386950.00%
LNC201016C000500002020-09-17 1:07PM EDT50.000.100.000.100.00-110989.45%
LNC201016C000525002020-09-02 10:26AM EDT52.500.080.000.100.00-517696.88%
LNC201016C000550002020-08-10 1:43PM EDT55.000.180.000.050.00-3018895.31%
LNC201016C000575002020-07-23 9:40AM EDT57.500.210.000.150.00-182116.80%
LNC201016C000600002020-06-23 12:56PM EDT60.000.800.000.400.00-623143.95%
LNC201016C000625002020-07-09 8:10PM EDT62.501.280.000.350.00-212147.27%
LNC201016C000650002020-07-20 3:18PM EDT65.000.050.000.250.00-198145.70%
LNC201016C000750002020-07-09 8:10PM EDT75.000.010.000.250.00-10167.58%
Opzioni Putper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LNC201016P000050002020-07-09 8:10PM EDT5.000.540.000.200.00-11370.31%
LNC201016P000075002020-07-09 8:10PM EDT7.501.260.030.250.00--1305.47%
LNC201016P000100002020-07-09 8:10PM EDT10.000.150.000.200.00-10151232.03%
LNC201016P000125002020-08-17 10:47AM EDT12.500.020.000.100.00-6106169.53%
LNC201016P000150002020-07-09 8:10PM EDT15.000.900.100.400.00-22184.57%
LNC201016P000175002020-08-31 12:23PM EDT17.500.150.000.100.00-10368111.33%
LNC201016P000200002020-09-11 2:31PM EDT20.000.150.000.150.00-1016194.14%
LNC201016P000225002020-09-22 12:37PM EDT22.500.190.100.20+0.04+26.67%527882.62%
LNC201016P000250002020-09-24 12:04PM EDT25.000.400.300.40+0.05+14.29%644675.59%
LNC201016P000275002020-09-23 9:42AM EDT27.500.500.700.800.00-254468.75%
LNC201016P000300002020-09-24 12:29PM EDT30.001.751.501.65+0.15+9.37%7189565.28%
LNC201016P000325002020-09-24 12:19PM EDT32.503.402.953.20+0.70+25.93%401,03568.65%
LNC201016P000350002020-09-23 10:29AM EDT35.006.004.805.20+2.15+55.84%135573.14%
LNC201016P000375002020-09-24 12:09PM EDT37.507.887.107.50+1.14+16.91%10335983.89%
LNC201016P000400002020-08-28 9:51AM EDT40.006.789.6010.000.00-211699.95%
LNC201016P000425002020-07-28 1:27PM EDT42.507.946.506.800.00-150.00%
LNC201016P000450002020-07-13 9:30AM EDT45.0011.366.907.200.00-100.00%
LNC201016P000475002020-09-24 11:08AM EDT47.5018.0517.0017.40+5.35+42.13%225133.01%
LNC201016P000500002020-07-15 2:02PM EDT50.0014.0011.8012.100.00-7880.00%
LNC201016P000525002020-07-09 8:10PM EDT52.508.8515.1015.900.00-38390.00%
LNC201016P000550002020-07-13 9:53AM EDT55.0020.9915.6016.100.00-1520.00%
LNC201016P000575002020-08-12 9:51AM EDT57.5017.5523.3023.700.00-110.00%
LNC201016P000650002020-07-09 8:10PM EDT65.0021.3027.5028.600.00--160.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità