La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0770 +0,0003 (+0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 017,05 -232,21 (-0,39 %)
Lincoln National Corporation (LNC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:25.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00025000 | 2024-05-06 10:45AM EDT | 2024-05-17 | 4.06 | 2.00 | 4.50 | +0.86 | +26.87% | 12 | 678 | 96.97% |
| LNC240621C00025000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 4.23 | 3.70 | 4.80 | +1.68 | +65.88% | 1 | 609 | 59.42% |
| LNC240719C00025000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 4.30 | 4.40 | 5.20 | 0.00 | - | 1 | 48 | 57.13% |
| LNC240920C00025000 | 2024-05-06 12:54PM EDT | 2024-09-20 | 4.80 | 4.00 | 6.00 | +0.70 | +17.07% | 1 | 95 | 55.96% |
| LNC241018C00025000 | 2024-05-02 12:56PM EDT | 2024-10-18 | 3.40 | 5.00 | 5.80 | 0.00 | - | 20 | 22 | 47.93% |
| LNC241115C00025000 | 2024-05-02 12:51PM EDT | 2024-11-15 | 3.60 | 5.20 | 6.10 | 0.00 | - | 1 | 20 | 48.61% |
| LNC250117C00025000 | 2024-05-02 12:31PM EDT | 2025-01-17 | 4.00 | 5.60 | 5.80 | 0.00 | - | 3 | 612 | 38.50% |
| LNC250620C00025000 | 2024-04-24 1:39PM EDT | 2025-06-20 | 6.38 | 4.20 | 6.90 | 0.00 | - | 10 | 29 | 41.07% |
| LNC260116C00025000 | 2024-05-03 9:55AM EDT | 2026-01-16 | 6.60 | 7.00 | 7.50 | 0.00 | - | 8 | 153 | 38.04% |
| LNC260618C00025000 | 2024-04-16 10:40AM EDT | 2026-06-18 | 6.70 | 5.00 | 9.20 | 0.00 | - | - | 3 | 45.79% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00025000 | 2024-05-06 2:36PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 16 | 1,412 | 57.42% |
| LNC240621P00025000 | 2024-05-06 11:50AM EDT | 2024-06-21 | 0.19 | 0.15 | 0.20 | -0.09 | -32.14% | 106 | 1,159 | 34.96% |
| LNC240719P00025000 | 2024-05-06 10:45AM EDT | 2024-07-19 | 0.45 | 0.40 | 0.50 | -0.56 | -55.45% | 4 | 1,371 | 37.89% |
| LNC240920P00025000 | 2024-05-06 3:40PM EDT | 2024-09-20 | 0.94 | 0.85 | 1.00 | -0.21 | -18.26% | 3 | 176 | 37.92% |
| LNC241018P00025000 | 2024-05-02 10:42AM EDT | 2024-10-18 | 2.10 | 1.15 | 1.25 | 0.00 | - | 50 | 92 | 38.72% |
| LNC241115P00025000 | 2024-05-03 12:21PM EDT | 2024-11-15 | 1.75 | 0.90 | 2.00 | 0.00 | - | 10 | 139 | 46.78% |
| LNC250117P00025000 | 2024-05-06 3:07PM EDT | 2025-01-17 | 1.95 | 1.80 | 1.95 | -0.20 | -9.30% | 209 | 2,390 | 40.02% |
| LNC250620P00025000 | 2024-04-25 11:01AM EDT | 2025-06-20 | 3.28 | 0.50 | 3.90 | 0.00 | - | 2 | 65 | 50.28% |
| LNC260116P00025000 | 2024-04-04 10:44AM EDT | 2026-01-16 | 3.70 | 3.90 | 4.30 | 0.00 | - | 850 | 947 | 43.99% |
| LNC260618P00025000 | 2024-05-03 12:16PM EDT | 2026-06-18 | 4.67 | 2.10 | 6.20 | 0.00 | - | 10 | 10 | 52.59% |
