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
62 505,16 +120,45 (+0,19 %)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621C00030000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 3.13 | 1.45 | 3.40 | +0.18 | +6.10% | 17 | 4,653 | 48.93% |
| LNC240719C00030000 | 2024-05-31 11:09AM EDT | 2024-07-19 | 3.30 | 3.40 | 3.60 | +0.18 | +5.77% | 3 | 1,657 | 37.45% |
| LNC240920C00030000 | 2024-05-31 3:24PM EDT | 2024-09-20 | 4.10 | 4.20 | 4.50 | +0.21 | +5.40% | 3 | 1,039 | 39.80% |
| LNC241018C00030000 | 2024-05-30 1:11PM EDT | 2024-10-18 | 4.34 | 4.40 | 4.60 | 0.00 | - | 2 | 214 | 36.99% |
| LNC241115C00030000 | 2024-05-31 11:25AM EDT | 2024-11-15 | 4.70 | 4.70 | 6.70 | +1.70 | +56.67% | 2 | 73 | 60.03% |
| LNC250117C00030000 | 2024-05-31 11:15AM EDT | 2025-01-17 | 5.19 | 5.10 | 5.30 | +0.31 | +6.35% | 3 | 1,472 | 36.33% |
| LNC250620C00030000 | 2024-05-30 9:54AM EDT | 2025-06-20 | 5.80 | 4.70 | 6.30 | 0.00 | - | 4 | 240 | 36.33% |
| LNC260116C00030000 | 2024-05-29 3:24PM EDT | 2026-01-16 | 6.40 | 4.50 | 7.10 | 0.00 | - | 1 | 408 | 34.45% |
| LNC260618C00030000 | 2024-05-29 10:33AM EDT | 2026-06-18 | 6.19 | 5.00 | 7.60 | 0.00 | - | 10 | 35 | 33.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621P00030000 | 2024-05-31 1:26PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.20 | +0.02 | +11.76% | 48 | 1,519 | 37.70% |
| LNC240719P00030000 | 2024-05-31 12:09PM EDT | 2024-07-19 | 0.55 | 0.40 | 0.50 | 0.00 | - | 14 | 376 | 34.28% |
| LNC240920P00030000 | 2024-05-31 11:10AM EDT | 2024-09-20 | 1.25 | 1.10 | 1.25 | -0.03 | -2.34% | 1 | 624 | 35.62% |
| LNC241018P00030000 | 2024-05-28 2:49PM EDT | 2024-10-18 | 1.80 | 1.40 | 1.55 | 0.00 | - | 4 | 69 | 36.13% |
| LNC241115P00030000 | 2024-05-23 11:42AM EDT | 2024-11-15 | 2.23 | 1.55 | 2.35 | 0.00 | - | 25 | 68 | 43.16% |
| LNC250117P00030000 | 2024-05-30 3:14PM EDT | 2025-01-17 | 2.42 | 2.20 | 2.35 | 0.00 | - | 25 | 160 | 36.78% |
| LNC250620P00030000 | 2024-05-20 12:20PM EDT | 2025-06-20 | 4.25 | 2.55 | 3.30 | 0.00 | - | 2 | 31 | 36.27% |
| LNC260116P00030000 | 2024-05-20 12:25PM EDT | 2026-01-16 | 5.40 | 2.15 | 4.30 | 0.00 | - | 1 | 41 | 35.72% |
| LNC260618P00030000 | 2024-04-22 3:22PM EDT | 2026-06-18 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
