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
62 157,73 -139,19 (-0,22 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621C00040000 | 2024-04-26 12:57PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 73 | 44.92% |
| LNC240719C00040000 | 2024-05-31 3:16PM EDT | 2024-07-19 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 10 | 66 | 36.23% |
| LNC240920C00040000 | 2024-05-28 11:24AM EDT | 2024-09-20 | 0.45 | 0.40 | 0.55 | 0.00 | - | 3 | 76 | 34.28% |
| LNC241018C00040000 | 2024-05-24 11:19AM EDT | 2024-10-18 | 0.60 | 0.60 | 1.70 | 0.00 | - | 7 | 19 | 48.54% |
| LNC241115C00040000 | 2024-05-30 10:42AM EDT | 2024-11-15 | 0.80 | 0.90 | 1.20 | 0.00 | - | 5 | 98 | 37.72% |
| LNC250117C00040000 | 2024-05-31 1:26PM EDT | 2025-01-17 | 1.20 | 1.20 | 1.35 | +0.02 | +1.69% | 8 | 429 | 33.86% |
| LNC250620C00040000 | 2024-05-24 1:09PM EDT | 2025-06-20 | 2.10 | 1.15 | 2.90 | 0.00 | - | 2 | 50 | 38.78% |
| LNC260116C00040000 | 2024-05-13 11:43AM EDT | 2026-01-16 | 2.25 | 2.65 | 3.30 | 0.00 | - | 1 | 43 | 33.64% |
| LNC260618C00040000 | 2024-03-21 10:24AM EDT | 2026-06-18 | 2.60 | 0.10 | 2.80 | 0.00 | - | 2 | 2 | 27.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621P00040000 | 2024-04-04 2:17PM EDT | 2024-06-21 | 9.20 | 11.50 | 12.20 | 0.00 | - | 2 | 0 | 233.98% |
| LNC240920P00040000 | 2024-05-01 11:45AM EDT | 2024-09-20 | 12.63 | 6.00 | 9.20 | 0.00 | - | 8 | 45 | 61.79% |
| LNC241115P00040000 | 2024-05-23 10:16AM EDT | 2024-11-15 | 8.00 | 6.50 | 8.80 | -0.70 | -8.05% | 1 | 18 | 45.46% |
| LNC250117P00040000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 9.10 | 7.30 | 8.30 | 0.00 | - | 4 | 19 | 33.20% |
| LNC250620P00040000 | 2024-05-06 11:51AM EDT | 2025-06-20 | 12.00 | 6.80 | 11.10 | 0.00 | - | 30 | 33 | 47.83% |
| LNC260116P00040000 | 2024-03-27 2:15PM EDT | 2026-01-16 | 11.70 | 11.50 | 15.90 | 0.00 | - | 11 | 11 | 53.99% |
