Italia markets closed
Dow Jones
32.419,09 +174,51 (+0,54%) Nasdaq
11.781,21 +105,67 (+0,91%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0768 +0,0042 (+0,39%) Bitcoin EUR
26.391,84 +667,84 (+2,60%) CMC Crypto 200
620,42 +15,37 (+2,54%)
LPL Financial Holdings Inc. (LPLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:40PM EDT. Mercato aperto.
Opzioni d'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA230421C00105000 | 2023-03-17 9:32AM EDT | 105.00 | 94.50 | 107.50 | 111.90 | 0.00 | - | 1 | 1 | 157.62% |
| LPLA230421C00120000 | 2023-03-10 10:37AM EDT | 120.00 | 111.00 | 93.00 | 97.50 | 0.00 | - | - | 1 | 89.36% |
| LPLA230421C00125000 | 2023-03-10 10:37AM EDT | 125.00 | 106.00 | 88.00 | 91.60 | 0.00 | - | - | 1 | 119.43% |
| LPLA230421C00150000 | 2023-03-08 10:31AM EDT | 150.00 | 103.00 | 63.20 | 67.20 | 0.00 | - | 1 | 1 | 55.86% |
| LPLA230421C00155000 | 2023-03-16 10:03AM EDT | 155.00 | 40.50 | 58.50 | 62.20 | 0.00 | - | - | 1 | 56.93% |
| LPLA230421C00160000 | 2023-03-15 1:46PM EDT | 160.00 | 36.70 | 53.70 | 57.70 | 0.00 | - | - | 2 | 59.96% |
| LPLA230421C00175000 | 2023-03-20 12:12PM EDT | 175.00 | 33.05 | 39.60 | 43.30 | 0.00 | - | - | 2 | 53.60% |
| LPLA230421C00180000 | 2023-03-16 2:03PM EDT | 180.00 | 27.00 | 35.30 | 39.20 | 0.00 | - | - | 2 | 54.81% |
| LPLA230421C00190000 | 2023-01-20 1:58PM EDT | 190.00 | 40.85 | 60.50 | 64.30 | 0.00 | - | 1 | 1 | 207.73% |
| LPLA230421C00195000 | 2023-03-20 2:50PM EDT | 195.00 | 18.48 | 22.50 | 26.30 | 0.00 | - | 1 | 7 | 58.18% |
| LPLA230421C00200000 | 2023-03-21 10:52AM EDT | 200.00 | 19.54 | 18.40 | 22.20 | +8.54 | +77.64% | 1 | 566 | 54.54% |
| LPLA230421C00210000 | 2023-03-20 2:07PM EDT | 210.00 | 10.00 | 13.70 | 14.30 | 0.00 | - | 67 | 274 | 46.25% |
| LPLA230421C00220000 | 2023-03-21 11:39AM EDT | 220.00 | 8.60 | 8.40 | 8.90 | +3.40 | +65.38% | 4 | 67 | 43.63% |
| LPLA230421C00230000 | 2023-03-20 12:12PM EDT | 230.00 | 3.05 | 4.50 | 5.00 | 0.00 | - | 6 | 146 | 41.44% |
| LPLA230421C00240000 | 2023-03-20 3:18PM EDT | 240.00 | 1.60 | 1.70 | 2.75 | 0.00 | - | 3 | 118 | 41.03% |
| LPLA230421C00250000 | 2023-03-21 11:25AM EDT | 250.00 | 1.25 | 0.25 | 3.20 | +0.10 | +8.70% | 1 | 43 | 52.62% |
| LPLA230421C00260000 | 2023-03-16 3:05PM EDT | 260.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 67 | 55.62% |
| LPLA230421C00270000 | 2023-03-13 10:29AM EDT | 270.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 62.90% |
| LPLA230421C00280000 | 2023-03-07 10:30AM EDT | 280.00 | 2.35 | 0.00 | 4.50 | 0.00 | - | 1 | 30 | 68.48% |
| LPLA230421C00290000 | 2023-02-14 4:44PM EDT | 290.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 1 | 29 | 74.78% |
| LPLA230421C00300000 | 2023-03-17 2:56PM EDT | 300.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | 5 | 42 | 81.60% |
| LPLA230421C00310000 | 2023-03-15 10:16AM EDT | 310.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | - | 4 | 85.89% |
| LPLA230421C00320000 | 2023-03-13 2:06PM EDT | 320.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 26 | 26 | 67.92% |
| LPLA230421C00330000 | 2022-11-02 11:22AM EDT | 330.00 | 6.40 | 0.00 | 4.10 | 0.00 | - | - | 1 | 94.78% |
| LPLA230421C00340000 | 2022-11-17 10:30AM EDT | 340.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 103.15% |
| LPLA230421C00350000 | 2023-02-22 10:45AM EDT | 350.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 107.84% |
| LPLA230421C00360000 | 2023-03-13 10:37AM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 15 | 63.67% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA230421P00100000 | 2023-03-17 2:56PM EDT | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 177.00% |
| LPLA230421P00105000 | 2023-03-16 10:31AM EDT | 105.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 63 | 163.84% |
| LPLA230421P00120000 | 2023-01-26 1:21PM EDT | 120.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 140.48% |
| LPLA230421P00125000 | 2023-01-19 2:02PM EDT | 125.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 8 | 132.28% |
| LPLA230421P00135000 | 2022-10-20 9:49AM EDT | 135.00 | 2.36 | 0.00 | 4.80 | 0.00 | - | - | 3 | 116.75% |
| LPLA230421P00150000 | 2023-03-17 11:40AM EDT | 150.00 | 1.97 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 77.12% |
| LPLA230421P00155000 | 2023-03-17 2:30PM EDT | 155.00 | 2.85 | 0.00 | 4.60 | 0.00 | - | 15 | 16 | 87.38% |
| LPLA230421P00160000 | 2023-03-17 2:30PM EDT | 160.00 | 3.00 | 0.25 | 3.70 | 0.00 | - | 98 | 102 | 77.49% |
| LPLA230421P00165000 | 2023-03-15 3:09PM EDT | 165.00 | 3.70 | 0.00 | 4.50 | 0.00 | - | - | 1 | 73.88% |
| LPLA230421P00170000 | 2023-03-20 9:55AM EDT | 170.00 | 2.81 | 0.10 | 4.80 | 0.00 | - | 2 | 100 | 69.30% |
| LPLA230421P00175000 | 2023-03-17 2:38PM EDT | 175.00 | 5.20 | 0.70 | 2.40 | 0.00 | - | 88 | 83 | 55.05% |
| LPLA230421P00180000 | 2023-03-21 9:35AM EDT | 180.00 | 2.50 | 0.85 | 4.60 | -3.40 | -57.63% | 1 | 9 | 58.77% |
| LPLA230421P00185000 | 2023-03-20 11:48AM EDT | 185.00 | 4.90 | 1.95 | 3.90 | 0.00 | - | 6 | 32 | 53.76% |
| LPLA230421P00190000 | 2023-03-21 12:04PM EDT | 190.00 | 3.50 | 1.15 | 3.50 | -2.10 | -37.50% | 1 | 415 | 50.79% |
| LPLA230421P00195000 | 2023-03-17 11:42AM EDT | 195.00 | 11.00 | 3.80 | 4.50 | 0.00 | - | 2 | 397 | 49.39% |
| LPLA230421P00200000 | 2023-03-21 11:03AM EDT | 200.00 | 6.00 | 5.20 | 5.70 | -3.00 | -33.33% | 2 | 32 | 47.86% |
| LPLA230421P00210000 | 2023-03-20 3:56PM EDT | 210.00 | 13.24 | 8.50 | 9.00 | 0.00 | - | 51 | 77 | 45.23% |
| LPLA230421P00220000 | 2023-03-17 12:11PM EDT | 220.00 | 26.00 | 13.00 | 14.10 | 0.00 | - | 7 | 36 | 44.61% |
| LPLA230421P00230000 | 2023-03-13 10:35AM EDT | 230.00 | 33.00 | 18.20 | 21.90 | 0.00 | - | 9 | 37 | 49.85% |
| LPLA230421P00240000 | 2023-03-10 1:02PM EDT | 240.00 | 15.30 | 26.50 | 30.20 | 0.00 | - | 1 | 86 | 53.75% |
| LPLA230421P00250000 | 2023-03-15 9:36AM EDT | 250.00 | 58.00 | 34.50 | 38.50 | 0.00 | - | 2 | 18 | 54.61% |
| LPLA230421P00260000 | 2023-03-16 9:42AM EDT | 260.00 | 64.50 | 44.10 | 47.90 | 0.00 | - | 1 | 2 | 59.29% |
| LPLA230421P00270000 | 2023-03-15 9:50AM EDT | 270.00 | 77.51 | 53.70 | 57.90 | 0.00 | - | 1 | 0 | 66.80% |
| LPLA230421P00280000 | 2022-11-14 11:59AM EDT | 280.00 | 52.50 | 64.50 | 69.30 | 0.00 | - | 24 | 18 | 65.97% |
| LPLA230421P00300000 | 2023-01-05 1:41PM EDT | 300.00 | 82.72 | 63.50 | 67.50 | 0.00 | - | 1 | 0 | 0.00% |
| LPLA230421P00310000 | 2022-12-13 10:33AM EDT | 310.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LPLA230421P00340000 | 2022-10-07 9:36AM EDT | 340.00 | 105.00 | 73.00 | 77.50 | 0.00 | - | 1 | 0 | 0.00% |
| LPLA230421P00380000 | 2022-11-07 10:35AM EDT | 380.00 | 112.00 | 151.10 | 154.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
