La bourse est fermée
Dow Jones
38 807,46 +131,78 (+0,34 %) Nasdaq
16 290,43 +134,10 (+0,83 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0777 +0,0010 (+0,10 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 638,64 -949,93 (-1,59 %)
Lincoln National Corporation (LNC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:07PM EDT. Marché ouvert.
Prix d’exercice:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00035000 | 2024-05-06 11:57AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 4 | 1,734 | 53.91% |
| LNC240621C00035000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 2,964 | 34.96% |
| LNC240719C00035000 | 2024-05-06 1:28PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 7 | 351 | 32.52% |
| LNC240920C00035000 | 2024-05-06 1:48PM EDT | 2024-09-20 | 0.60 | 0.55 | 0.65 | +0.20 | +44.44% | 12 | 1,376 | 34.62% |
| LNC241018C00035000 | 2024-05-01 12:00PM EDT | 2024-10-18 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 3,066 | 34.18% |
| LNC241115C00035000 | 2024-05-01 2:43PM EDT | 2024-11-15 | 1.04 | 0.95 | 1.10 | 0.00 | - | 1 | 130 | 36.11% |
| LNC250117C00035000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 1.22 | 1.30 | 1.45 | 0.00 | - | 3 | 779 | 35.62% |
| LNC250620C00035000 | 2024-05-03 10:18AM EDT | 2025-06-20 | 2.10 | 1.65 | 2.85 | 0.00 | - | 5 | 57 | 40.48% |
| LNC260116C00035000 | 2024-05-06 10:49AM EDT | 2026-01-16 | 3.20 | 2.75 | 3.80 | +0.85 | +36.17% | 1 | 1,066 | 39.38% |
| LNC260618C00035000 | 2024-05-02 12:10PM EDT | 2026-06-18 | 2.60 | 1.00 | 6.00 | 0.00 | - | 4 | 7 | 48.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00035000 | 2024-04-11 10:07AM EDT | 2024-05-17 | 6.24 | 5.90 | 7.20 | 0.00 | - | 1 | 2 | 92.38% |
| LNC240621P00035000 | 2024-04-22 2:46PM EDT | 2024-06-21 | 6.65 | 6.10 | 6.50 | 0.00 | - | 12 | 20 | 44.43% |
| LNC240719P00035000 | 2024-04-04 3:09PM EDT | 2024-07-19 | 5.35 | 6.70 | 7.20 | 0.00 | - | 1 | 152 | 54.93% |
| LNC240920P00035000 | 2024-04-11 11:09AM EDT | 2024-09-20 | 7.20 | 5.90 | 6.90 | 0.00 | - | 45 | 264 | 34.96% |
| LNC241018P00035000 | 2024-05-02 9:48AM EDT | 2024-10-18 | 8.60 | 6.90 | 7.10 | 0.00 | - | 8 | 8 | 35.30% |
| LNC241115P00035000 | 2024-05-03 10:04AM EDT | 2024-11-15 | 7.80 | 7.10 | 7.90 | 0.00 | - | 1 | 2 | 43.92% |
| LNC250117P00035000 | 2024-04-29 12:11PM EDT | 2025-01-17 | 8.09 | 7.50 | 7.70 | 0.00 | - | 5 | 283 | 35.84% |
| LNC250620P00035000 | 2024-03-22 11:08AM EDT | 2025-06-20 | 8.23 | 9.20 | 9.60 | 0.00 | - | 5 | 5 | 44.82% |
| LNC260116P00035000 | 2024-02-22 2:00PM EDT | 2026-01-16 | 10.53 | 8.20 | 10.50 | 0.00 | - | 2 | 15 | 42.54% |
