Italia markets closed
Dow Jones
38.295,24 -391,08 (-1,01%) Nasdaq
16.700,91 -34,10 (-0,20%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0886 +0,0032 (+0,29%) Bitcoin EUR
63.554,95 +1.082,57 (+1,73%) CMC Crypto 200
1.490,91 +22,98 (+1,56%)
Landstar System, Inc. (LSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:23PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240719C00168000 | 2024-05-01 10:13AM EDT | 168.00 | 11.20 | 15.70 | 17.20 | 0.00 | - | 1 | 6 | 38.48% |
| LSTR240719C00170000 | 2024-05-01 10:13AM EDT | 170.00 | 9.90 | 13.90 | 16.40 | 0.00 | - | - | 4 | 40.75% |
| LSTR240719C00173000 | 2024-05-01 10:13AM EDT | 173.00 | 8.20 | 11.90 | 13.10 | 0.00 | - | - | 3 | 34.63% |
| LSTR240719C00175000 | 2024-05-01 10:13AM EDT | 175.00 | 7.10 | 10.50 | 11.60 | 0.00 | - | - | 1 | 33.37% |
| LSTR240719C00178000 | 2024-05-02 11:34AM EDT | 178.00 | 6.70 | 8.30 | 9.20 | 0.00 | - | 1 | 3 | 30.46% |
| LSTR240719C00180000 | 2024-05-01 10:15AM EDT | 180.00 | 4.90 | 7.00 | 8.00 | 0.00 | - | 1 | 3 | 29.76% |
| LSTR240719C00183000 | 2024-05-30 1:18PM EDT | 183.00 | 4.60 | 4.50 | 5.10 | 0.00 | - | 1 | 21 | 23.88% |
| LSTR240719C00185000 | 2024-05-23 10:20AM EDT | 185.00 | 3.60 | 3.70 | 4.30 | 0.00 | - | 2 | 24 | 23.86% |
| LSTR240719C00188000 | 2024-05-20 10:23AM EDT | 188.00 | 4.50 | 2.50 | 3.40 | 0.00 | - | 2 | 5 | 24.35% |
| LSTR240719C00190000 | 2024-05-20 10:22AM EDT | 190.00 | 3.70 | 2.05 | 2.65 | 0.00 | - | 1 | 8 | 23.57% |
| LSTR240719C00193000 | 2024-04-30 10:48AM EDT | 193.00 | 1.96 | 1.00 | 2.20 | 0.00 | - | 12 | 12 | 24.80% |
| LSTR240719C00195000 | 2024-05-20 10:29AM EDT | 195.00 | 2.20 | 0.90 | 1.55 | 0.00 | - | 1 | 2 | 23.40% |
| LSTR240719C00198000 | 2024-01-29 11:59AM EDT | 198.00 | 13.20 | 8.40 | 9.90 | 0.00 | - | - | 3 | 60.64% |
| LSTR240719C00200000 | 2024-05-10 1:54PM EDT | 200.00 | 1.35 | 0.00 | 3.10 | 0.00 | - | 20 | 36 | 36.46% |
| LSTR240719C00208000 | 2024-03-22 9:30AM EDT | 208.00 | 2.80 | 0.40 | 0.70 | 0.00 | - | 10 | 16 | 27.93% |
| LSTR240719C00210000 | 2024-03-05 10:30AM EDT | 210.00 | 3.00 | 2.90 | 4.50 | 0.00 | - | - | 2 | 52.99% |
| LSTR240719C00230000 | 2024-03-08 10:30AM EDT | 230.00 | 1.25 | 0.45 | 0.95 | 0.00 | - | 2 | 2 | 44.78% |
| LSTR240719C00238000 | 2024-03-08 10:30AM EDT | 238.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | 3 | 3 | 48.88% |
| LSTR240719C00240000 | 2024-01-23 10:30AM EDT | 240.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LSTR240719C00300000 | 2024-01-31 12:55PM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240719P00088000 | 2024-03-18 12:07AM EDT | 88.00 | 0.68 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240719P00090000 | 2023-11-28 2:20PM EDT | 90.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | - | 2 | 97.17% |
| LSTR240719P00143000 | 2024-03-18 12:07AM EDT | 143.00 | 2.90 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240719P00145000 | 2024-03-14 9:30AM EDT | 145.00 | 0.70 | 0.80 | 2.05 | 0.00 | - | 1 | 1 | 54.37% |
| LSTR240719P00148000 | 2024-03-18 12:07AM EDT | 148.00 | 3.60 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240719P00150000 | 2024-03-14 9:30AM EDT | 150.00 | 0.95 | 1.20 | 2.70 | 0.00 | - | 1 | 1 | 52.89% |
| LSTR240719P00153000 | 2023-12-19 12:49PM EDT | 153.00 | 1.90 | 1.65 | 2.30 | 0.00 | - | - | 14 | 46.30% |
| LSTR240719P00155000 | 2024-04-16 1:11PM EDT | 155.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 58.71% |
| LSTR240719P00158000 | 2023-12-19 12:49PM EDT | 158.00 | 2.45 | 2.15 | 2.75 | 0.00 | - | - | 4 | 42.87% |
| LSTR240719P00160000 | 2024-04-10 1:25PM EDT | 160.00 | 2.20 | 0.00 | 0.65 | 0.00 | - | 3 | 2 | 25.29% |
| LSTR240719P00163000 | 2024-05-02 3:50PM EDT | 163.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 47.00% |
| LSTR240719P00165000 | 2024-04-25 12:07PM EDT | 165.00 | 3.20 | 0.00 | 1.80 | 0.00 | - | - | 2 | 28.37% |
| LSTR240719P00168000 | 2024-05-01 2:50PM EDT | 168.00 | 3.83 | 0.85 | 1.80 | 0.00 | - | 2 | 3 | 24.72% |
| LSTR240719P00170000 | 2024-03-04 3:58PM EDT | 170.00 | 3.50 | 0.95 | 2.80 | 0.00 | - | 2 | 4 | 27.28% |
| LSTR240719P00173000 | 2024-05-30 1:00PM EDT | 173.00 | 2.67 | 2.25 | 2.85 | 0.00 | - | 2 | 15 | 23.30% |
| LSTR240719P00175000 | 2024-05-21 3:52PM EDT | 175.00 | 3.70 | 2.75 | 3.30 | 0.00 | - | 1 | 8 | 22.31% |
| LSTR240719P00178000 | 2024-05-30 1:00PM EDT | 178.00 | 4.35 | 3.70 | 4.20 | 0.00 | - | 2 | 5 | 21.10% |
| LSTR240719P00180000 | 2024-04-12 10:26AM EDT | 180.00 | 8.80 | 3.40 | 4.20 | 0.00 | - | 1 | 5 | 17.47% |
| LSTR240719P00183000 | 2024-05-31 3:25PM EDT | 183.00 | 6.00 | 5.90 | 6.60 | 0.00 | - | 4 | 7 | 20.50% |
| LSTR240719P00185000 | 2024-05-29 9:31AM EDT | 185.00 | 10.00 | 6.50 | 8.00 | 0.00 | - | 4 | 10 | 21.19% |
| LSTR240719P00188000 | 2024-01-22 1:06PM EDT | 188.00 | 7.80 | 7.60 | 8.20 | 0.00 | - | - | 12 | 12.44% |
© 2024 Yahoo. Tutti i diritti riservati.