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
1,0772 +0,0006 (+0,05 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 915,58 -258,86 (-0,44 %)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00030000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | +0.14 | +127.27% | 305 | 4,104 | 32.72% |
| LNC240621C00030000 | 2024-05-06 3:30PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.90 | +0.25 | +41.67% | 70 | 3,840 | 32.08% |
| LNC240719C00030000 | 2024-05-06 12:46PM EDT | 2024-07-19 | 1.15 | 1.15 | 1.25 | +0.25 | +27.78% | 40 | 1,420 | 32.23% |
| LNC240920C00030000 | 2024-05-06 3:10PM EDT | 2024-09-20 | 1.98 | 2.00 | 2.10 | +0.74 | +59.68% | 31 | 826 | 35.77% |
| LNC241018C00030000 | 2024-05-03 12:40PM EDT | 2024-10-18 | 1.92 | 2.15 | 2.35 | 0.00 | - | 3 | 151 | 35.82% |
| LNC241115C00030000 | 2024-05-01 2:50PM EDT | 2024-11-15 | 2.50 | 2.50 | 3.30 | 0.00 | - | 8 | 48 | 44.41% |
| LNC250117C00030000 | 2024-05-03 11:19AM EDT | 2025-01-17 | 2.51 | 2.90 | 3.10 | 0.00 | - | 2 | 1,484 | 36.52% |
| LNC250620C00030000 | 2024-05-03 12:27PM EDT | 2025-06-20 | 3.41 | 1.50 | 6.00 | 0.00 | - | 4 | 203 | 52.77% |
| LNC260116C00030000 | 2024-05-06 10:02AM EDT | 2026-01-16 | 4.80 | 4.70 | 5.20 | +0.40 | +9.09% | 5 | 241 | 37.51% |
| LNC260618C00030000 | 2024-04-01 10:21AM EDT | 2026-06-18 | 8.00 | 3.40 | 5.20 | 0.00 | - | 24 | 25 | 33.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00030000 | 2024-05-06 2:27PM EDT | 2024-05-17 | 1.23 | 1.20 | 1.35 | -1.07 | -46.52% | 8 | 894 | 33.79% |
| LNC240621P00030000 | 2024-05-03 1:30PM EDT | 2024-06-21 | 2.44 | 1.70 | 1.80 | 0.00 | - | 28 | 703 | 28.86% |
| LNC240719P00030000 | 2024-05-06 2:15PM EDT | 2024-07-19 | 2.30 | 2.20 | 2.35 | -0.80 | -25.81% | 24 | 315 | 33.59% |
| LNC240920P00030000 | 2024-04-26 2:32PM EDT | 2024-09-20 | 4.00 | 2.90 | 3.00 | 0.00 | - | 8 | 431 | 33.96% |
| LNC241018P00030000 | 2024-05-03 3:05PM EDT | 2024-10-18 | 3.88 | 3.20 | 3.50 | 0.00 | - | 1 | 49 | 37.38% |
| LNC241115P00030000 | 2024-05-06 3:11PM EDT | 2024-11-15 | 3.70 | 3.50 | 3.80 | -0.78 | -17.41% | 26 | 24 | 38.14% |
| LNC250117P00030000 | 2024-05-06 3:12PM EDT | 2025-01-17 | 4.20 | 4.00 | 5.00 | -1.55 | -26.96% | 19 | 164 | 45.53% |
| LNC250620P00030000 | 2024-05-03 9:52AM EDT | 2025-06-20 | 5.40 | 4.70 | 6.80 | 0.00 | - | 22 | 27 | 50.88% |
| LNC260116P00030000 | 2024-04-02 3:51PM EDT | 2026-01-16 | 6.10 | 7.00 | 7.30 | 0.00 | - | 10 | 41 | 44.80% |
| LNC260618P00030000 | 2024-04-22 3:22PM EDT | 2026-06-18 | 6.57 | 4.50 | 8.90 | 0.00 | - | 1 | 2 | 50.00% |
