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
61 694,65 -0,13 (-0,00 %)
Lincoln National Corporation (LNC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241115C00020000 | 2024-03-13 9:35AM EDT | 20.00 | 7.40 | 9.60 | 9.80 | 0.00 | - | - | 8 | 0.00% |
| LNC241115C00022500 | 2024-05-07 2:35PM EDT | 22.50 | 7.71 | 8.10 | 9.70 | 0.00 | - | 65 | 1,242 | 52.39% |
| LNC241115C00025000 | 2024-05-10 10:33AM EDT | 25.00 | 5.40 | 6.10 | 6.30 | 0.00 | - | 4 | 20 | 38.28% |
| LNC241115C00027500 | 2024-05-02 2:44PM EDT | 27.50 | 2.60 | 4.30 | 5.00 | 0.00 | - | 2 | 60 | 42.65% |
| LNC241115C00030000 | 2024-05-13 11:12AM EDT | 30.00 | 3.00 | 3.00 | 3.10 | 0.00 | - | 4 | 73 | 35.16% |
| LNC241115C00032500 | 2024-05-17 3:45PM EDT | 32.50 | 2.00 | 1.95 | 2.05 | +0.05 | +2.56% | 329 | 100 | 34.57% |
| LNC241115C00035000 | 2024-05-17 3:34PM EDT | 35.00 | 1.25 | 1.20 | 1.30 | +0.05 | +4.17% | 286 | 335 | 34.08% |
| LNC241115C00037500 | 2024-05-17 12:03PM EDT | 37.50 | 0.80 | 0.75 | 0.80 | +0.05 | +6.67% | 797 | 68 | 33.79% |
| LNC241115C00040000 | 2024-05-16 3:50PM EDT | 40.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 22 | 73 | 35.01% |
| LNC241115C00042500 | 2024-05-01 2:40PM EDT | 42.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 17 | 35.30% |
| LNC241115C00045000 | 2024-05-01 2:39PM EDT | 45.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 22 | 36.52% |
| LNC241115C00047500 | 2024-04-17 1:29PM EDT | 47.50 | 0.33 | 0.05 | 0.30 | 0.00 | - | - | 21 | 41.75% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC241115P00015000 | 2024-03-04 11:57AM EDT | 15.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 71.97% |
| LNC241115P00017500 | 2024-05-16 9:30AM EDT | 17.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 44 | 52.15% |
| LNC241115P00020000 | 2024-05-07 2:35PM EDT | 20.00 | 0.39 | 0.20 | 0.35 | 0.00 | - | 65 | 1,252 | 45.12% |
| LNC241115P00022500 | 2024-05-16 10:14AM EDT | 22.50 | 0.56 | 0.50 | 0.60 | 0.00 | - | 1 | 25 | 41.16% |
| LNC241115P00025000 | 2024-05-10 10:05AM EDT | 25.00 | 1.35 | 0.95 | 1.05 | 0.00 | - | 20 | 159 | 38.48% |
| LNC241115P00027500 | 2024-05-15 1:43PM EDT | 27.50 | 1.95 | 1.70 | 1.85 | 0.00 | - | 4 | 19 | 37.53% |
| LNC241115P00030000 | 2024-05-13 12:23PM EDT | 30.00 | 3.04 | 2.75 | 2.95 | 0.00 | - | 3 | 51 | 36.48% |
| LNC241115P00032500 | 2024-04-12 10:34AM EDT | 32.50 | 5.90 | 4.80 | 5.00 | 0.00 | - | 15 | 15 | 43.02% |
| LNC241115P00035000 | 2024-05-03 10:04AM EDT | 35.00 | 7.80 | 5.30 | 6.10 | 0.00 | - | 1 | 2 | 34.91% |
| LNC241115P00040000 | 2024-05-17 9:43AM EDT | 40.00 | 10.20 | 9.10 | 10.30 | -0.80 | -7.27% | 17 | 1 | 35.25% |
| LNC241115P00042500 | 2024-04-12 9:43AM EDT | 42.50 | 13.70 | 11.20 | 14.80 | 0.00 | - | 101 | 101 | 70.41% |
| LNC241115P00045000 | 2024-03-28 10:08AM EDT | 45.00 | 13.50 | 15.50 | 19.30 | 0.00 | - | 1 | 1 | 77.15% |
