La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 747,39 +487,96 (+0,77 %)
Lear Corporation (LEA)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240621C00065000 | 2023-10-26 2:48PM EDT | 65.00 | 69.80 | 67.60 | 72.00 | 0.00 | - | - | 0 | 311.77% |
| LEA240621C00095000 | 2023-12-20 3:02PM EDT | 95.00 | 48.00 | 35.30 | 39.50 | 0.00 | - | 1 | 2 | 152.71% |
| LEA240621C00105000 | 2023-11-02 10:19AM EDT | 105.00 | 27.20 | 33.00 | 35.00 | 0.00 | - | 1 | 1 | 178.96% |
| LEA240621C00110000 | 2023-12-19 11:48AM EDT | 110.00 | 33.20 | 24.00 | 25.50 | 0.00 | - | - | 3 | 123.19% |
| LEA240621C00120000 | 2024-05-24 3:27PM EDT | 120.00 | 6.20 | 4.80 | 6.80 | +1.60 | +34.78% | 21 | 30 | 23.68% |
| LEA240621C00125000 | 2024-05-24 3:48PM EDT | 125.00 | 2.73 | 2.95 | 3.30 | +0.68 | +33.17% | 3 | 64 | 21.56% |
| LEA240621C00130000 | 2024-05-22 10:15AM EDT | 130.00 | 1.60 | 1.00 | 1.20 | 0.00 | - | 2 | 429 | 20.51% |
| LEA240621C00135000 | 2024-05-24 2:12PM EDT | 135.00 | 0.30 | 0.25 | 0.40 | -0.22 | -42.31% | 143 | 240 | 21.34% |
| LEA240621C00140000 | 2024-05-24 9:30AM EDT | 140.00 | 0.14 | 0.05 | 0.30 | -0.11 | -44.00% | 7 | 69 | 26.83% |
| LEA240621C00145000 | 2024-05-15 2:17PM EDT | 145.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 197 | 58.86% |
| LEA240621C00150000 | 2024-05-23 12:00PM EDT | 150.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 405 | 43.85% |
| LEA240621C00155000 | 2024-04-18 12:53PM EDT | 155.00 | 0.58 | 0.05 | 0.25 | 0.00 | - | 2 | 35 | 43.36% |
| LEA240621C00160000 | 2024-05-16 3:34PM EDT | 160.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 6 | 64.72% |
| LEA240621C00165000 | 2024-03-26 9:54AM EDT | 165.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 58.25% |
| LEA240621C00170000 | 2024-03-13 10:02AM EDT | 170.00 | 1.10 | 0.25 | 0.75 | 0.00 | - | 2 | 23 | 65.97% |
| LEA240621C00175000 | 2024-04-18 9:30AM EDT | 175.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 75.24% |
| LEA240621C00180000 | 2024-05-03 9:30AM EDT | 180.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 80.03% |
| LEA240621C00190000 | 2024-03-12 9:55AM EDT | 190.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 6 | 80.13% |
| LEA240621C00195000 | 2024-03-12 9:57AM EDT | 195.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 6 | 84.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240621P00065000 | 2023-11-16 10:47AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 129.59% |
| LEA240621P00070000 | 2023-11-07 4:02PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 116.60% |
| LEA240621P00075000 | 2023-11-16 12:05PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 104.49% |
| LEA240621P00085000 | 2023-12-14 11:41AM EDT | 85.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 2 | 2 | 88.77% |
| LEA240621P00090000 | 2023-12-14 11:41AM EDT | 90.00 | 0.83 | 0.30 | 1.60 | 0.00 | - | 2 | 2 | 88.33% |
| LEA240621P00095000 | 2023-11-14 4:05PM EDT | 95.00 | 1.47 | 0.55 | 0.95 | 0.00 | - | 1 | 1 | 72.46% |
| LEA240621P00100000 | 2024-05-01 1:12PM EDT | 100.00 | 0.37 | 0.00 | 2.10 | 0.00 | - | 10 | 13 | 67.58% |
| LEA240621P00105000 | 2024-05-02 1:42PM EDT | 105.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 10 | 57.32% |
| LEA240621P00110000 | 2024-05-01 2:56PM EDT | 110.00 | 0.63 | 0.05 | 0.60 | 0.00 | - | 11 | 22 | 38.67% |
| LEA240621P00115000 | 2024-05-16 3:34PM EDT | 115.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 1 | 444 | 25.64% |
| LEA240621P00120000 | 2024-05-23 2:23PM EDT | 120.00 | 1.20 | 0.85 | 1.10 | -0.50 | -29.41% | 5 | 85 | 23.79% |
| LEA240621P00125000 | 2024-05-23 12:22PM EDT | 125.00 | 3.46 | 2.50 | 2.75 | 0.00 | - | 22 | 139 | 22.74% |
| LEA240621P00130000 | 2024-05-23 12:06PM EDT | 130.00 | 6.70 | 5.30 | 7.70 | 0.00 | - | 41 | 110 | 38.09% |
| LEA240621P00135000 | 2024-05-22 10:01AM EDT | 135.00 | 9.10 | 9.20 | 10.60 | 0.00 | - | 1 | 33 | 31.93% |
| LEA240621P00140000 | 2024-04-30 11:51AM EDT | 140.00 | 14.70 | 13.80 | 17.10 | 0.00 | - | 3 | 73 | 55.66% |
| LEA240621P00145000 | 2024-05-01 3:16PM EDT | 145.00 | 19.00 | 18.70 | 21.90 | 0.00 | - | 1 | 75 | 62.94% |
| LEA240621P00150000 | 2024-04-30 10:38AM EDT | 150.00 | 20.30 | 23.70 | 26.40 | 0.00 | - | 3 | 11 | 65.99% |
| LEA240621P00155000 | 2023-12-20 4:55PM EDT | 155.00 | 20.10 | 25.10 | 26.10 | 0.00 | - | - | 5 | 0.00% |
