La bourse ferme dans 5 h 5 min
CAC 40
8 021,20 +28,33 (+0,35 %) Euro Stoxx 50
5 019,07 +35,40 (+0,71 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0835 -0,0019 (-0,17 %) Gold future
2 348,10 +2,30 (+0,10 %) Bitcoin EUR
63 758,93 +1 558,84 (+2,51 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240920C00240000 | 2024-04-15 1:35PM EDT | 240.00 | 40.30 | 41.00 | 43.60 | 0.00 | - | - | 1 | 65.81% |
| LAD240920C00250000 | 2024-05-29 1:15PM EDT | 250.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAD240920C00260000 | 2024-05-20 1:26PM EDT | 260.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LAD240920C00270000 | 2024-05-29 1:15PM EDT | 270.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LAD240920C00280000 | 2024-05-29 9:50AM EDT | 280.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LAD240920C00290000 | 2024-05-31 11:55AM EDT | 290.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LAD240920C00300000 | 2024-05-28 3:57PM EDT | 300.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| LAD240920C00310000 | 2024-05-31 11:55AM EDT | 310.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LAD240920C00320000 | 2024-05-14 3:11PM EDT | 320.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LAD240920C00330000 | 2024-05-28 10:28AM EDT | 330.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| LAD240920C00340000 | 2024-05-20 10:55AM EDT | 340.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LAD240920C00370000 | 2024-04-02 11:39AM EDT | 370.00 | 8.00 | 0.65 | 1.10 | 0.00 | - | - | 2 | 39.72% |
| LAD240920C00390000 | 2024-04-23 3:49PM EDT | 390.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| LAD240920C00400000 | 2024-02-14 11:46AM EDT | 400.00 | 8.70 | 4.00 | 5.30 | 0.00 | - | 2 | 2 | 62.74% |
| LAD240920C00450000 | 2024-05-17 12:23PM EDT | 450.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LAD240920C00460000 | 2024-05-20 10:19AM EDT | 460.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240920P00145000 | 2024-05-01 9:48AM EDT | 145.00 | 1.27 | 0.00 | 2.65 | 0.00 | - | 3 | 3 | 61.55% |
| LAD240920P00150000 | 2024-04-29 3:40PM EDT | 150.00 | 0.70 | 0.05 | 2.30 | 0.00 | - | - | 5 | 56.93% |
| LAD240920P00165000 | 2024-04-12 10:23AM EDT | 165.00 | 2.25 | 0.25 | 0.80 | 0.00 | - | 1 | 1 | 44.51% |
| LAD240920P00170000 | 2024-04-29 9:58AM EDT | 170.00 | 1.30 | 0.05 | 3.10 | 0.00 | - | - | 2 | 56.97% |
| LAD240920P00175000 | 2024-02-23 3:11PM EDT | 175.00 | 3.07 | 0.65 | 3.50 | 0.00 | - | 10 | 30 | 55.57% |
| LAD240920P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 2.30 | 0.35 | 4.80 | 0.00 | - | 1 | 4 | 57.63% |
| LAD240920P00185000 | 2024-05-01 9:48AM EDT | 185.00 | 2.87 | 0.45 | 1.95 | 0.00 | - | 3 | 3 | 41.80% |
| LAD240920P00195000 | 2024-05-10 3:45PM EDT | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LAD240920P00200000 | 2024-05-31 11:56AM EDT | 200.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LAD240920P00210000 | 2024-05-13 3:33PM EDT | 210.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LAD240920P00220000 | 2024-04-24 3:37PM EDT | 220.00 | 10.20 | 4.80 | 6.00 | 0.00 | - | 14 | 10 | 34.66% |
| LAD240920P00230000 | 2024-05-22 2:34PM EDT | 230.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LAD240920P00240000 | 2024-05-14 12:52PM EDT | 240.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LAD240920P00250000 | 2024-05-30 11:28AM EDT | 250.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LAD240920P00260000 | 2024-05-14 10:24AM EDT | 260.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAD240920P00270000 | 2024-05-15 9:45AM EDT | 270.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAD240920P00280000 | 2024-04-26 1:08PM EDT | 280.00 | 31.60 | 29.60 | 32.20 | 0.00 | - | 1 | 5 | 25.97% |
| LAD240920P00300000 | 2024-02-14 11:46AM EDT | 300.00 | 37.20 | 37.10 | 39.10 | 0.00 | - | 2 | 2 | 0.00% |
| LAD240920P00320000 | 2024-04-24 10:41AM EDT | 320.00 | 63.87 | 62.50 | 66.40 | 0.00 | - | 1 | 0 | 0.00% |
