Italia markets open in 4 hours 6 minutes
Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
39.780,58 +149,52 (+0,38%) EUR/USD
1,0737 -0,0006 (-0,05%) Bitcoin EUR
58.638,72 -341,82 (-0,58%) CMC Crypto 200
1.344,58 +42,51 (+3,26%)
Landstar System, Inc. (LSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240719C00160000 | 2024-06-14 11:16AM EDT | 160.00 | 18.07 | 22.10 | 26.50 | 0.00 | - | 5 | 6 | 73.07% |
| LSTR240719C00168000 | 2024-06-12 9:30AM EDT | 168.00 | 19.40 | 14.10 | 18.50 | 0.00 | - | 4 | 6 | 56.09% |
| LSTR240719C00170000 | 2024-06-21 10:17AM EDT | 170.00 | 13.08 | 12.40 | 16.90 | 0.00 | - | 2 | 10 | 54.91% |
| LSTR240719C00173000 | 2024-05-01 10:13AM EDT | 173.00 | 8.20 | 11.90 | 13.10 | 0.00 | - | - | 3 | 42.11% |
| LSTR240719C00175000 | 2024-06-14 9:55AM EDT | 175.00 | 6.80 | 7.80 | 11.30 | 0.00 | - | 1 | 1 | 39.19% |
| LSTR240719C00178000 | 2024-05-02 11:34AM EDT | 178.00 | 6.70 | 8.30 | 9.20 | 0.00 | - | 1 | 3 | 38.27% |
| LSTR240719C00180000 | 2024-06-28 1:30PM EDT | 180.00 | 7.80 | 4.10 | 7.90 | 0.00 | - | 1 | 7 | 37.59% |
| LSTR240719C00183000 | 2024-07-01 10:05AM EDT | 183.00 | 6.00 | 3.50 | 4.40 | +1.40 | +30.43% | 1 | 21 | 25.86% |
| LSTR240719C00185000 | 2024-06-28 1:30PM EDT | 185.00 | 4.30 | 2.25 | 3.80 | 0.00 | - | 1 | 36 | 27.92% |
| LSTR240719C00188000 | 2024-07-01 1:27PM EDT | 188.00 | 2.01 | 1.25 | 2.15 | -2.49 | -55.33% | 5 | 5 | 24.56% |
| LSTR240719C00190000 | 2024-06-25 12:18PM EDT | 190.00 | 1.42 | 0.85 | 1.85 | 0.00 | - | 1,200 | 1,210 | 26.49% |
| LSTR240719C00193000 | 2024-04-30 10:48AM EDT | 193.00 | 1.96 | 1.05 | 2.65 | 0.00 | - | 12 | 12 | 37.95% |
| LSTR240719C00195000 | 2024-06-26 3:44PM EDT | 195.00 | 0.50 | 0.15 | 2.25 | 0.00 | - | 24 | 26 | 38.56% |
| LSTR240719C00198000 | 2024-01-29 11:59AM EDT | 198.00 | 13.20 | 8.40 | 9.90 | 0.00 | - | - | 3 | 91.10% |
| LSTR240719C00200000 | 2024-05-10 1:54PM EDT | 200.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 2 | 36 | 33.40% |
| LSTR240719C00208000 | 2024-03-22 9:30AM EDT | 208.00 | 2.80 | 0.40 | 0.70 | 0.00 | - | 10 | 16 | 41.33% |
| LSTR240719C00210000 | 2024-03-05 10:30AM EDT | 210.00 | 3.00 | 2.90 | 4.50 | 0.00 | - | - | 2 | 73.95% |
| LSTR240719C00230000 | 2024-03-08 10:30AM EDT | 230.00 | 1.25 | 0.45 | 0.95 | 0.00 | - | 2 | 2 | 64.21% |
| LSTR240719C00238000 | 2024-03-08 10:30AM EDT | 238.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | 3 | 3 | 65.72% |
| LSTR240719C00240000 | 2024-01-23 10:30AM EDT | 240.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LSTR240719C00300000 | 2024-06-13 3:17PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
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 | 159.77% |
| 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 | 82.76% |
| 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 | 80.71% |
| LSTR240719P00153000 | 2023-12-19 12:49PM EDT | 153.00 | 1.90 | 1.55 | 4.90 | 0.00 | - | - | 14 | 89.12% |
| LSTR240719P00155000 | 2024-04-16 1:11PM EDT | 155.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 76.22% |
| LSTR240719P00158000 | 2023-12-19 12:49PM EDT | 158.00 | 2.45 | 1.95 | 3.20 | 0.00 | - | - | 4 | 72.05% |
| LSTR240719P00160000 | 2024-04-10 1:25PM EDT | 160.00 | 2.20 | 0.00 | 0.65 | 0.00 | - | 3 | 2 | 44.58% |
| LSTR240719P00163000 | 2024-05-02 3:50PM EDT | 163.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 60.25% |
| LSTR240719P00165000 | 2024-04-25 12:07PM EDT | 165.00 | 3.20 | 0.00 | 1.80 | 0.00 | - | - | 2 | 50.42% |
| LSTR240719P00168000 | 2024-07-01 2:47PM EDT | 168.00 | 0.55 | 0.00 | 2.25 | -0.20 | -26.67% | 2 | 11 | 48.83% |
| LSTR240719P00170000 | 2024-06-25 12:18PM EDT | 170.00 | 0.50 | 0.20 | 2.25 | 0.00 | - | 1,200 | 1,204 | 44.78% |
| LSTR240719P00173000 | 2024-05-30 1:00PM EDT | 173.00 | 2.67 | 0.00 | 1.80 | 0.00 | - | 2 | 15 | 34.90% |
| LSTR240719P00175000 | 2024-06-06 12:33PM EDT | 175.00 | 3.60 | 0.35 | 3.00 | 0.00 | - | 1 | 9 | 39.92% |
| LSTR240719P00178000 | 2024-05-30 1:00PM EDT | 178.00 | 4.35 | 0.95 | 1.80 | 0.00 | - | 2 | 5 | 24.51% |
| LSTR240719P00180000 | 2024-06-28 11:27AM EDT | 180.00 | 1.20 | 1.35 | 2.65 | 0.00 | - | 1 | 1,200 | 25.66% |
| LSTR240719P00183000 | 2024-07-01 1:27PM EDT | 183.00 | 2.44 | 2.45 | 3.80 | -3.76 | -60.65% | 5 | 5 | 24.63% |
| LSTR240719P00185000 | 2024-05-29 9:31AM EDT | 185.00 | 10.00 | 2.45 | 3.30 | 0.00 | - | 4 | 10 | 14.81% |
| LSTR240719P00188000 | 2024-06-28 1:39PM EDT | 188.00 | 4.40 | 5.00 | 7.90 | 0.00 | - | 3 | 18 | 32.13% |
© 2024 Yahoo. Tutti i diritti riservati.