La bourse ferme dans 3 h 34 min
CAC 40
8 024,31 +66,74 (+0,84 %) Euro Stoxx 50
4 962,49 +41,01 (+0,83 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0776 +0,0009 (+0,09 %) Gold future
2 325,20 +16,60 (+0,72 %) Bitcoin EUR
59 540,92 +256,72 (+0,43 %)
Lincoln National Corporation (LNC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:27.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00027500 | 2024-05-03 3:56PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 46 | 1,721 | 0.00% |
| LNC240621C00027500 | 2024-05-03 3:56PM EDT | 2024-06-21 | 1.73 | 0.00 | 0.00 | 0.00 | - | 46 | 815 | 0.00% |
| LNC240719C00027500 | 2024-05-03 9:34AM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 0.00% |
| LNC240920C00027500 | 2024-05-03 11:12AM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| LNC241018C00027500 | 2024-05-03 10:13AM EDT | 2024-10-18 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| LNC241115C00027500 | 2024-05-02 2:44PM EDT | 2024-11-15 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| LNC250117C00027500 | 2024-05-03 1:25PM EDT | 2025-01-17 | 3.66 | 0.00 | 0.00 | 0.00 | - | 21 | 1,333 | 0.00% |
| LNC250620C00027500 | 2024-05-03 1:28PM EDT | 2025-06-20 | 4.54 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 0.00% |
| LNC260116C00027500 | 2024-03-28 2:51PM EDT | 2026-01-16 | 8.35 | 5.20 | 5.50 | 0.00 | - | 1 | 141 | 36.23% |
| LNC260618C00027500 | 2024-05-03 9:48AM EDT | 2026-06-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00027500 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 287 | 1,729 | 3.13% |
| LNC240621P00027500 | 2024-05-03 3:43PM EDT | 2024-06-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 209 | 2,550 | 1.56% |
| LNC240719P00027500 | 2024-05-03 1:30PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 146 | 602 | 1.56% |
| LNC240920P00027500 | 2024-05-02 2:39PM EDT | 2024-09-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 102 | 1,324 | 0.78% |
| LNC241018P00027500 | 2024-05-02 12:58PM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 571 | 0.78% |
| LNC241115P00027500 | 2024-04-15 11:36AM EDT | 2024-11-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.78% |
| LNC250117P00027500 | 2024-05-03 12:06PM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 200 | 1,173 | 0.78% |
| LNC250620P00027500 | 2024-04-24 9:40AM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.78% |
| LNC260116P00027500 | 2024-03-06 1:24PM EDT | 2026-01-16 | 7.07 | 4.30 | 5.60 | 0.00 | - | 4 | 40 | 41.26% |
| LNC260618P00027500 | 2024-04-09 10:41AM EDT | 2026-06-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.39% |
