Marchés français ouverture 5 h 42 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 654,40 -292,53 (-0,75 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 612,65 -851,23 (-1,30 %)
Lithia Motors, Inc. (LAD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240621C00195000 | 2023-11-03 11:45AM EDT | 195.00 | 82.50 | 90.00 | 94.50 | 0.00 | - | 1 | 0 | 189.81% |
| LAD240621C00200000 | 2023-10-27 10:24AM EDT | 200.00 | 62.60 | 81.20 | 84.00 | 0.00 | - | 1 | 0 | 159.89% |
| LAD240621C00220000 | 2024-05-16 1:24PM EDT | 220.00 | 49.83 | 43.70 | 48.40 | 0.00 | - | 1 | 3 | 62.63% |
| LAD240621C00230000 | 2024-05-01 12:42PM EDT | 230.00 | 28.50 | 34.10 | 38.90 | 0.00 | - | 1 | 1 | 54.68% |
| LAD240621C00240000 | 2024-05-01 1:17PM EDT | 240.00 | 19.90 | 25.80 | 29.40 | 0.00 | - | 3 | 5 | 46.02% |
| LAD240621C00250000 | 2024-05-17 10:41AM EDT | 250.00 | 22.00 | 17.70 | 21.50 | 0.00 | - | 5 | 1,553 | 42.53% |
| LAD240621C00260000 | 2024-05-20 11:32AM EDT | 260.00 | 14.99 | 11.40 | 12.60 | 0.00 | - | 6 | 190 | 32.75% |
| LAD240621C00270000 | 2024-05-21 1:22PM EDT | 270.00 | 6.70 | 6.10 | 7.30 | -1.80 | -21.18% | 1 | 225 | 31.07% |
| LAD240621C00280000 | 2024-05-21 10:25AM EDT | 280.00 | 3.70 | 2.90 | 4.20 | -0.70 | -15.91% | 45 | 371 | 31.60% |
| LAD240621C00290000 | 2024-05-21 3:44PM EDT | 290.00 | 1.27 | 1.15 | 2.10 | -0.83 | -39.52% | 6 | 396 | 31.17% |
| LAD240621C00300000 | 2024-05-21 3:44PM EDT | 300.00 | 0.47 | 0.50 | 2.40 | -1.93 | -80.42% | 181 | 508 | 40.03% |
| LAD240621C00310000 | 2024-05-15 3:04PM EDT | 310.00 | 1.65 | 0.15 | 0.65 | 0.00 | - | 70 | 163 | 33.72% |
| LAD240621C00320000 | 2024-05-15 3:04PM EDT | 320.00 | 1.05 | 0.05 | 0.70 | 0.00 | - | 14 | 37 | 39.48% |
| LAD240621C00330000 | 2024-05-15 3:04PM EDT | 330.00 | 0.80 | 0.05 | 0.40 | 0.00 | - | 8 | 26 | 40.09% |
| LAD240621C00340000 | 2024-04-16 1:59PM EDT | 340.00 | 1.00 | 0.15 | 2.65 | 0.00 | - | 3 | 12 | 56.59% |
| LAD240621C00350000 | 2024-05-14 10:29AM EDT | 350.00 | 1.35 | 0.00 | 2.55 | 0.00 | - | 2 | 2 | 60.24% |
| LAD240621C00360000 | 2024-04-02 1:34PM EDT | 360.00 | 2.75 | 0.00 | 2.65 | 0.00 | - | 4 | 15 | 65.34% |
| LAD240621C00370000 | 2024-02-07 2:25PM EDT | 370.00 | 7.70 | 3.80 | 5.80 | 0.00 | - | 5 | 5 | 95.25% |
| LAD240621C00390000 | 2023-12-18 11:37AM EDT | 390.00 | 10.30 | 5.20 | 6.20 | 0.00 | - | - | 1 | 110.30% |
| LAD240621C00400000 | 2023-12-19 11:00AM EDT | 400.00 | 8.90 | 4.20 | 5.00 | 0.00 | - | - | 1 | 108.46% |
| LAD240621C00470000 | 2023-12-28 3:41PM EDT | 470.00 | 3.50 | 0.20 | 2.70 | 0.00 | - | - | 2 | 107.54% |
| LAD240621C00480000 | 2024-05-14 3:27PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 67.58% |
| LAD240621C00490000 | 2024-05-14 2:31PM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 101 | 69.53% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240621P00120000 | 2023-11-15 4:22PM EDT | 120.00 | 0.55 | 0.00 | 2.90 | 0.00 | - | 1 | 4 | 158.98% |
| LAD240621P00170000 | 2024-03-26 3:46PM EDT | 170.00 | 0.42 | 0.00 | 1.75 | 0.00 | - | 2 | 0 | 87.13% |
| LAD240621P00175000 | 2024-03-11 10:44AM EDT | 175.00 | 0.99 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 54.69% |
| LAD240621P00185000 | 2023-11-30 4:59PM EDT | 185.00 | 4.40 | 0.60 | 4.10 | 0.00 | - | 381 | 433 | 90.80% |
| LAD240621P00190000 | 2023-12-12 4:59PM EDT | 190.00 | 5.80 | 2.95 | 5.70 | 0.00 | - | 235 | 342 | 101.54% |
| LAD240621P00195000 | 2023-12-08 4:46PM EDT | 195.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LAD240621P00200000 | 2024-05-17 1:55PM EDT | 200.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 53.32% |
| LAD240621P00210000 | 2024-04-29 9:34AM EDT | 210.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 4 | 60 | 57.54% |
| LAD240621P00220000 | 2024-05-09 10:43AM EDT | 220.00 | 1.00 | 0.15 | 0.90 | 0.00 | - | 1 | 114 | 42.73% |
| LAD240621P00230000 | 2024-05-21 10:44AM EDT | 230.00 | 0.85 | 0.65 | 1.05 | +0.05 | +6.25% | 1 | 288 | 35.83% |
| LAD240621P00240000 | 2024-05-21 1:34PM EDT | 240.00 | 1.60 | 1.40 | 1.90 | +0.05 | +3.23% | 37 | 787 | 32.85% |
| LAD240621P00250000 | 2024-05-21 2:56PM EDT | 250.00 | 3.10 | 2.95 | 3.50 | +0.30 | +10.71% | 2 | 202 | 30.27% |
| LAD240621P00260000 | 2024-05-21 11:19AM EDT | 260.00 | 6.40 | 5.80 | 6.50 | +1.20 | +23.08% | 2 | 261 | 28.57% |
| LAD240621P00270000 | 2024-05-20 11:32AM EDT | 270.00 | 9.77 | 10.50 | 11.70 | 0.00 | - | 5 | 49 | 28.60% |
| LAD240621P00280000 | 2024-05-20 11:32AM EDT | 280.00 | 16.09 | 17.00 | 19.80 | 0.00 | - | 5 | 97 | 33.30% |
| LAD240621P00290000 | 2024-05-20 11:31AM EDT | 290.00 | 23.19 | 23.80 | 28.20 | 0.00 | - | 1 | 1 | 35.73% |
| LAD240621P00300000 | 2024-04-30 11:15AM EDT | 300.00 | 45.00 | 33.00 | 37.80 | 0.00 | - | 1 | 8 | 41.37% |
| LAD240621P00310000 | 2024-02-20 2:11PM EDT | 310.00 | 38.10 | 24.30 | 25.70 | 0.00 | - | 3 | 21 | 0.00% |
| LAD240621P00320000 | 2024-01-22 12:24PM EDT | 320.00 | 37.10 | 44.20 | 46.90 | 0.00 | - | 3 | 4 | 0.00% |
| LAD240621P00330000 | 2024-01-02 12:21PM EDT | 330.00 | 34.40 | 42.70 | 44.00 | 0.00 | - | 2 | 2 | 0.00% |
| LAD240621P00340000 | 2024-01-02 12:21PM EDT | 340.00 | 39.80 | 48.10 | 51.50 | 0.00 | - | - | 2 | 0.00% |
| LAD240621P00350000 | 2024-01-02 12:17PM EDT | 350.00 | 45.40 | 55.50 | 58.40 | 0.00 | - | - | 1 | 0.00% |
| LAD240621P00430000 | 2023-12-15 10:37AM EDT | 430.00 | 127.50 | 141.60 | 146.30 | 0.00 | - | 1 | 0 | 0.00% |
