LPLA - LPL Financial Holdings Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA230721C00105000 | 2023-01-26 10:33AM EDT | 105.00 | 133.50 | 142.70 | 146.30 | 0.00 | - | - | 1 | 480.91% |
| LPLA230721C00110000 | 2023-03-24 9:31AM EDT | 110.00 | 91.00 | 94.40 | 96.90 | 0.00 | - | 1 | 1 | 154.13% |
| LPLA230721C00115000 | 2023-02-03 10:31AM EDT | 115.00 | 132.00 | 141.10 | 145.00 | 0.00 | - | 1 | 1 | 492.87% |
| LPLA230721C00135000 | 2023-03-08 10:31AM EDT | 135.00 | 120.50 | 58.30 | 62.00 | 0.00 | - | 1 | 4 | 0.00% |
| LPLA230721C00165000 | 2023-03-16 11:42AM EDT | 165.00 | 41.20 | 43.20 | 45.70 | 0.00 | - | - | 2 | 88.53% |
| LPLA230721C00170000 | 2023-03-06 10:34AM EDT | 170.00 | 86.00 | 30.00 | 34.10 | 0.00 | - | - | 1 | 54.13% |
| LPLA230721C00175000 | 2023-03-10 10:39AM EDT | 175.00 | 62.82 | 26.10 | 29.90 | 0.00 | - | 1 | 1 | 52.02% |
| LPLA230721C00180000 | 2023-04-04 2:11PM EDT | 180.00 | 25.00 | 14.60 | 17.80 | 0.00 | - | - | 4 | 0.00% |
| LPLA230721C00185000 | 2023-05-15 12:51PM EDT | 185.00 | 16.80 | 18.70 | 21.10 | 0.00 | - | 5 | 6 | 44.08% |
| LPLA230721C00190000 | 2023-04-17 10:05AM EDT | 190.00 | 25.00 | 15.50 | 16.00 | 0.00 | - | 1 | 36 | 36.54% |
| LPLA230721C00195000 | 2023-06-02 10:44AM EDT | 195.00 | 14.60 | 12.70 | 13.10 | 0.00 | - | 1 | 28 | 36.87% |
| LPLA230721C00200000 | 2023-06-05 10:27AM EDT | 200.00 | 9.00 | 9.50 | 9.90 | 0.00 | - | 4 | 82 | 34.69% |
| LPLA230721C00210000 | 2023-06-06 11:46AM EDT | 210.00 | 5.20 | 4.90 | 5.20 | -2.40 | -31.58% | 15 | 299 | 32.15% |
| LPLA230721C00220000 | 2023-06-06 12:05PM EDT | 220.00 | 2.40 | 2.20 | 2.55 | -1.60 | -40.00% | 1 | 127 | 31.40% |
| LPLA230721C00230000 | 2023-06-05 9:30AM EDT | 230.00 | 1.45 | 0.00 | 2.60 | 0.00 | - | 1 | 162 | 40.04% |
| LPLA230721C00240000 | 2023-06-05 10:09AM EDT | 240.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 80 | 59.05% |
| LPLA230721C00250000 | 2023-05-18 9:57AM EDT | 250.00 | 2.53 | 0.00 | 4.80 | 0.00 | - | 11 | 25 | 53.13% |
| LPLA230721C00260000 | 2023-05-18 9:57AM EDT | 260.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 11 | 14 | 59.39% |
| LPLA230721C00270000 | 2023-05-09 9:47AM EDT | 270.00 | 1.47 | 0.00 | 4.50 | 0.00 | - | 3 | 15 | 64.12% |
| LPLA230721C00280000 | 2023-05-26 3:16PM EDT | 280.00 | 0.35 | 0.00 | 4.00 | 0.00 | - | 1 | 6 | 67.55% |
| LPLA230721C00290000 | 2023-05-24 2:05PM EDT | 290.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | - | 66 | 54.18% |
| LPLA230721C00300000 | 2023-05-23 2:31PM EDT | 300.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 80.74% |
| LPLA230721C00320000 | 2023-04-14 3:35PM EDT | 320.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 89.81% |
| LPLA230721C00330000 | 2023-05-15 3:11PM EDT | 330.00 | 0.73 | 0.00 | 0.90 | 0.00 | - | 7 | 10 | 69.04% |
| LPLA230721C00340000 | 2023-04-14 3:36PM EDT | 340.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 98.07% |
| LPLA230721C00350000 | 2023-05-31 1:52PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 54.30% |
| LPLA230721C00360000 | 2023-05-09 1:12PM EDT | 360.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 27 | 116 | 76.66% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA230721P00115000 | 2022-12-14 4:34PM EDT | 115.00 | 2.37 | 0.90 | 2.65 | 0.00 | - | - | 3 | 107.54% |
| LPLA230721P00130000 | 2023-06-05 1:51PM EDT | 130.00 | 0.30 | 0.10 | 4.50 | 0.00 | - | 2 | 57 | 93.48% |
| LPLA230721P00135000 | 2023-04-20 9:30AM EDT | 135.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 103 | 87.94% |
| LPLA230721P00145000 | 2023-03-15 9:38AM EDT | 145.00 | 6.30 | 0.40 | 3.30 | 0.00 | - | - | 2 | 70.14% |
| LPLA230721P00155000 | 2023-05-24 9:30AM EDT | 155.00 | 2.00 | 0.85 | 4.80 | 0.00 | - | 2 | 5 | 66.58% |
| LPLA230721P00160000 | 2023-05-31 3:45PM EDT | 160.00 | 1.60 | 1.10 | 3.00 | 0.00 | - | 7 | 55 | 54.77% |
| LPLA230721P00165000 | 2023-05-24 9:30AM EDT | 165.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 2 | 98 | 51.71% |
| LPLA230721P00170000 | 2023-05-01 1:37PM EDT | 170.00 | 2.25 | 2.20 | 3.30 | 0.00 | - | 15 | 89 | 51.55% |
| LPLA230721P00175000 | 2023-04-27 12:18PM EDT | 175.00 | 5.60 | 2.45 | 5.00 | 0.00 | - | 10 | 4 | 54.27% |
| LPLA230721P00180000 | 2023-05-31 10:25AM EDT | 180.00 | 5.25 | 2.55 | 3.20 | 0.00 | - | 1 | 8 | 38.89% |
| LPLA230721P00185000 | 2023-06-06 11:24AM EDT | 185.00 | 3.40 | 3.40 | 4.00 | -0.26 | -7.10% | 2 | 15 | 36.45% |
| LPLA230721P00190000 | 2023-06-06 11:24AM EDT | 190.00 | 4.40 | 4.50 | 4.90 | -2.40 | -35.29% | 1 | 21 | 33.53% |
| LPLA230721P00195000 | 2023-06-05 1:09PM EDT | 195.00 | 6.36 | 5.90 | 6.30 | 0.00 | - | 1 | 86 | 31.49% |
| LPLA230721P00200000 | 2023-06-06 11:14AM EDT | 200.00 | 7.40 | 7.80 | 8.20 | -2.00 | -21.28% | 2 | 135 | 29.88% |
| LPLA230721P00210000 | 2023-05-03 9:30AM EDT | 210.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 0.00% |
| LPLA230721P00220000 | 2023-04-28 9:44AM EDT | 220.00 | 19.50 | 22.10 | 26.40 | 0.00 | - | 3 | 15 | 49.38% |
| LPLA230721P00230000 | 2023-03-22 3:16PM EDT | 230.00 | 31.90 | 27.40 | 30.30 | 0.00 | - | 11 | 28 | 26.94% |
| LPLA230721P00240000 | 2023-03-10 1:29PM EDT | 240.00 | 23.40 | 49.10 | 52.50 | 0.00 | - | 2 | 41 | 86.06% |
| LPLA230721P00250000 | 2023-03-13 3:54PM EDT | 250.00 | 53.20 | 51.80 | 55.70 | 0.00 | - | 22 | 24 | 63.00% |
| LPLA230721P00260000 | 2023-03-09 3:05PM EDT | 260.00 | 27.60 | 67.30 | 71.50 | 0.00 | - | 19 | 2 | 96.59% |
| LPLA230721P00320000 | 2023-03-10 10:33AM EDT | 320.00 | 84.50 | 127.00 | 131.50 | 0.00 | - | - | 0 | 132.86% |
| LPLA230721P00350000 | 2023-03-24 9:31AM EDT | 350.00 | 151.50 | 144.00 | 146.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.