La bourse ferme dans 5 h 13 min
CAC 40
8 020,62 +27,75 (+0,35 %) Euro Stoxx 50
5 019,56 +35,89 (+0,72 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0835 -0,0019 (-0,17 %) Gold future
2 347,00 +1,20 (+0,05 %) Bitcoin EUR
63 761,74 +1 479,11 (+2,37 %)
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 | 294.67% |
| LAD240621C00200000 | 2024-05-30 12:28PM EDT | 200.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAD240621C00220000 | 2024-05-16 1:24PM EDT | 220.00 | 49.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAD240621C00230000 | 2024-05-31 2:12PM EDT | 230.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAD240621C00240000 | 2024-05-01 1:17PM EDT | 240.00 | 19.90 | 14.10 | 18.10 | 0.00 | - | 3 | 5 | 45.53% |
| LAD240621C00250000 | 2024-05-31 1:52PM EDT | 250.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LAD240621C00260000 | 2024-05-31 2:12PM EDT | 260.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| LAD240621C00270000 | 2024-05-30 12:09PM EDT | 270.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LAD240621C00280000 | 2024-05-31 9:31AM EDT | 280.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LAD240621C00290000 | 2024-05-31 12:23PM EDT | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LAD240621C00300000 | 2024-05-22 3:04PM EDT | 300.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| LAD240621C00310000 | 2024-05-15 3:04PM EDT | 310.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| LAD240621C00320000 | 2024-05-15 3:04PM EDT | 320.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| LAD240621C00330000 | 2024-05-15 3:04PM EDT | 330.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LAD240621C00340000 | 2024-04-16 1:59PM EDT | 340.00 | 1.00 | 0.15 | 2.65 | 0.00 | - | 3 | 12 | 82.74% |
| LAD240621C00350000 | 2024-05-14 10:29AM EDT | 350.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LAD240621C00360000 | 2024-04-02 1:34PM EDT | 360.00 | 2.75 | 0.00 | 2.65 | 0.00 | - | 4 | 15 | 93.55% |
| LAD240621C00370000 | 2024-02-07 2:25PM EDT | 370.00 | 7.70 | 3.80 | 5.80 | 0.00 | - | 5 | 5 | 134.16% |
| LAD240621C00390000 | 2023-12-18 11:37AM EDT | 390.00 | 10.30 | 5.20 | 6.20 | 0.00 | - | - | 1 | 153.54% |
| LAD240621C00400000 | 2023-12-19 11:00AM EDT | 400.00 | 8.90 | 4.20 | 5.00 | 0.00 | - | - | 1 | 150.55% |
| LAD240621C00470000 | 2023-12-28 3:41PM EDT | 470.00 | 3.50 | 0.20 | 2.70 | 0.00 | - | - | 2 | 146.88% |
| LAD240621C00480000 | 2024-05-14 3:27PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| LAD240621C00490000 | 2024-05-14 2:31PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 194.48% |
| LAD240621P00170000 | 2024-03-26 3:46PM EDT | 170.00 | 0.42 | 0.00 | 1.75 | 0.00 | - | 2 | 0 | 102.44% |
| LAD240621P00175000 | 2024-03-11 10:44AM EDT | 175.00 | 0.99 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 63.28% |
| LAD240621P00185000 | 2023-11-30 4:59PM EDT | 185.00 | 4.40 | 0.60 | 4.10 | 0.00 | - | 381 | 433 | 105.54% |
| LAD240621P00190000 | 2023-12-12 4:59PM EDT | 190.00 | 5.80 | 2.95 | 5.70 | 0.00 | - | 235 | 342 | 118.15% |
| LAD240621P00195000 | 2024-05-23 12:52PM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LAD240621P00200000 | 2024-05-17 1:55PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LAD240621P00210000 | 2024-04-29 9:34AM EDT | 210.00 | 1.00 | 0.05 | 1.80 | 0.00 | - | 4 | 60 | 55.81% |
| LAD240621P00220000 | 2024-05-09 10:43AM EDT | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LAD240621P00230000 | 2024-05-31 2:53PM EDT | 230.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LAD240621P00240000 | 2024-05-31 12:26PM EDT | 240.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LAD240621P00250000 | 2024-05-30 11:25AM EDT | 250.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| LAD240621P00260000 | 2024-05-31 1:44PM EDT | 260.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAD240621P00270000 | 2024-05-30 11:26AM EDT | 270.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAD240621P00280000 | 2024-05-20 11:32AM EDT | 280.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LAD240621P00290000 | 2024-05-20 11:31AM EDT | 290.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAD240621P00300000 | 2024-04-30 11:15AM EDT | 300.00 | 45.00 | 48.00 | 52.20 | 0.00 | - | 1 | 0 | 70.02% |
| 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% |
