La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 454,24 +73,99 (+0,12 %)
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 | 208.94% |
| LEA240621C00095000 | 2023-12-20 3:02PM EDT | 95.00 | 48.00 | 35.30 | 39.50 | 0.00 | - | 1 | 2 | 86.82% |
| LEA240621C00105000 | 2023-11-02 10:19AM EDT | 105.00 | 27.20 | 33.00 | 35.00 | 0.00 | - | 1 | 1 | 127.55% |
| LEA240621C00110000 | 2023-12-19 11:48AM EDT | 110.00 | 33.20 | 24.00 | 25.50 | 0.00 | - | - | 3 | 78.34% |
| LEA240621C00120000 | 2024-05-14 1:49PM EDT | 120.00 | 12.70 | 9.20 | 12.20 | 0.00 | - | 1 | 6 | 33.67% |
| LEA240621C00125000 | 2024-05-16 11:18AM EDT | 125.00 | 6.78 | 6.20 | 7.30 | 0.00 | - | 6 | 42 | 24.10% |
| LEA240621C00130000 | 2024-05-16 12:53PM EDT | 130.00 | 3.40 | 3.40 | 3.60 | -0.60 | -15.00% | 2 | 430 | 20.18% |
| LEA240621C00135000 | 2024-05-16 11:18AM EDT | 135.00 | 1.53 | 1.35 | 1.55 | 0.00 | - | 6 | 159 | 19.90% |
| LEA240621C00140000 | 2024-05-15 9:46AM EDT | 140.00 | 0.75 | 0.45 | 0.75 | 0.00 | - | 1 | 70 | 21.99% |
| LEA240621C00145000 | 2024-05-15 2:17PM EDT | 145.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 197 | 21.83% |
| LEA240621C00150000 | 2024-05-17 2:23PM EDT | 150.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 20 | 434 | 22.95% |
| LEA240621C00155000 | 2024-04-18 12:53PM EDT | 155.00 | 0.58 | 0.05 | 0.25 | 0.00 | - | 2 | 35 | 32.13% |
| LEA240621C00160000 | 2024-05-16 3:34PM EDT | 160.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 49.98% |
| LEA240621C00165000 | 2024-03-26 9:54AM EDT | 165.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 51.56% |
| LEA240621C00170000 | 2024-03-13 10:02AM EDT | 170.00 | 1.10 | 0.25 | 0.75 | 0.00 | - | 2 | 23 | 51.71% |
| LEA240621C00175000 | 2024-04-18 9:30AM EDT | 175.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 59.62% |
| LEA240621C00180000 | 2024-05-03 9:30AM EDT | 180.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 70.83% |
| LEA240621C00190000 | 2024-03-12 9:55AM EDT | 190.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 6 | 64.65% |
| LEA240621C00195000 | 2024-03-12 9:57AM EDT | 195.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 6 | 68.16% |
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 | 118.95% |
| LEA240621P00070000 | 2023-11-07 4:02PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 107.72% |
| LEA240621P00075000 | 2023-11-16 12:05PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 97.17% |
| LEA240621P00085000 | 2023-12-14 11:41AM EDT | 85.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 2 | 2 | 83.79% |
| LEA240621P00090000 | 2023-12-14 11:41AM EDT | 90.00 | 0.83 | 0.30 | 1.60 | 0.00 | - | 2 | 2 | 83.94% |
| LEA240621P00095000 | 2023-11-14 4:05PM EDT | 95.00 | 1.47 | 0.55 | 0.95 | 0.00 | - | 1 | 1 | 69.95% |
| LEA240621P00100000 | 2024-05-01 1:12PM EDT | 100.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 10 | 13 | 59.28% |
| LEA240621P00105000 | 2024-05-02 1:42PM EDT | 105.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 10 | 50.56% |
| LEA240621P00110000 | 2024-05-01 2:56PM EDT | 110.00 | 0.63 | 0.00 | 1.40 | 0.00 | - | 11 | 22 | 51.98% |
| LEA240621P00115000 | 2024-05-16 3:34PM EDT | 115.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 1 | 444 | 34.64% |
| LEA240621P00120000 | 2024-05-15 1:48PM EDT | 120.00 | 0.50 | 0.40 | 0.65 | -0.10 | -16.67% | 2 | 81 | 24.85% |
| LEA240621P00125000 | 2024-05-17 1:40PM EDT | 125.00 | 1.20 | 1.10 | 1.30 | -0.10 | -7.69% | 28 | 119 | 21.63% |
| LEA240621P00130000 | 2024-05-15 12:44PM EDT | 130.00 | 3.20 | 2.80 | 3.10 | 0.00 | - | 2 | 88 | 21.30% |
| LEA240621P00135000 | 2024-05-16 9:48AM EDT | 135.00 | 6.30 | 5.60 | 7.80 | 0.00 | - | 1 | 33 | 32.72% |
| LEA240621P00140000 | 2024-04-30 11:51AM EDT | 140.00 | 14.70 | 9.40 | 12.20 | 0.00 | - | 3 | 73 | 38.95% |
| LEA240621P00145000 | 2024-05-01 3:16PM EDT | 145.00 | 19.00 | 12.70 | 16.70 | 0.00 | - | 1 | 75 | 43.84% |
| LEA240621P00150000 | 2024-04-30 10:38AM EDT | 150.00 | 20.30 | 17.90 | 21.60 | 0.00 | - | 3 | 11 | 50.60% |
| LEA240621P00155000 | 2023-12-20 4:55PM EDT | 155.00 | 20.10 | 25.10 | 26.10 | 0.00 | - | - | 5 | 52.83% |
