La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 198,80 -78,84 (-0,13 %)
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 :
Prix d’exercice:27.50
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621C00027500 | 2024-05-30 1:08PM EDT | 2024-06-21 | 5.60 | 5.50 | 7.20 | +0.12 | +2.19% | 32 | 1,288 | 99.12% |
| LNC240719C00027500 | 2024-05-24 10:27AM EDT | 2024-07-19 | 5.20 | 3.80 | 7.20 | 0.00 | - | 4 | 196 | 88.57% |
| LNC240920C00027500 | 2024-05-28 3:21PM EDT | 2024-09-20 | 5.40 | 5.80 | 6.60 | 0.00 | - | 3 | 100 | 47.07% |
| LNC241018C00027500 | 2024-05-28 2:35PM EDT | 2024-10-18 | 5.50 | 4.40 | 6.40 | 0.00 | - | 12 | 36 | 38.50% |
| LNC241115C00027500 | 2024-05-23 10:42AM EDT | 2024-11-15 | 5.60 | 6.40 | 6.70 | 0.00 | - | 20 | 59 | 39.94% |
| LNC250117C00027500 | 2024-05-30 9:50AM EDT | 2025-01-17 | 6.54 | 4.90 | 7.00 | 0.00 | - | 7 | 1,329 | 37.92% |
| LNC250620C00027500 | 2024-05-24 9:52AM EDT | 2025-06-20 | 6.90 | 6.70 | 9.50 | 0.00 | - | 1 | 84 | 52.32% |
| LNC260116C00027500 | 2024-03-28 2:51PM EDT | 2026-01-16 | 8.35 | 5.20 | 5.50 | 0.00 | - | 1 | 141 | 5.86% |
| LNC260618C00027500 | 2024-05-14 3:33PM EDT | 2026-06-18 | 6.70 | 7.60 | 10.90 | 0.00 | - | 11 | 31 | 46.44% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621P00027500 | 2024-05-28 9:30AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 2,597 | 51.17% |
| LNC240719P00027500 | 2024-05-28 2:43PM EDT | 2024-07-19 | 0.25 | 0.15 | 0.25 | 0.00 | - | 4 | 550 | 41.55% |
| LNC240920P00027500 | 2024-05-29 10:10AM EDT | 2024-09-20 | 0.77 | 0.55 | 0.65 | 0.00 | - | 1 | 1,439 | 37.60% |
| LNC241018P00027500 | 2024-05-31 11:19AM EDT | 2024-10-18 | 0.85 | 0.75 | 0.90 | -0.15 | -15.00% | 106 | 563 | 38.33% |
| LNC241115P00027500 | 2024-05-28 1:45PM EDT | 2024-11-15 | 1.25 | 1.05 | 1.20 | 0.00 | - | 5 | 31 | 39.80% |
| LNC250117P00027500 | 2024-05-24 2:34PM EDT | 2025-01-17 | 1.60 | 1.40 | 1.55 | 0.00 | - | 152 | 1,343 | 38.45% |
| LNC250620P00027500 | 2024-05-31 11:33AM EDT | 2025-06-20 | 2.35 | 1.25 | 4.00 | -0.30 | -11.32% | 35 | 43 | 52.26% |
| LNC260116P00027500 | 2024-05-21 9:56AM EDT | 2026-01-16 | 4.10 | 2.80 | 3.30 | 0.00 | - | 1 | 41 | 36.99% |
| LNC260618P00027500 | 2024-04-09 10:41AM EDT | 2026-06-18 | 5.35 | 3.40 | 5.50 | 0.00 | - | 5 | 15 | 47.05% |
