La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 705,94 -1 098,63 (-1,90 %)
Lantheus Holdings, Inc. (LNTH)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH240719C00035000 | 2024-01-02 10:33AM EDT | 35.00 | 29.70 | 18.70 | 20.90 | 0.00 | - | 2 | 1 | 0.00% |
| LNTH240719C00040000 | 2024-06-25 3:26PM EDT | 40.00 | 41.95 | 38.40 | 42.70 | 0.00 | - | 1 | 1 | 156.45% |
| LNTH240719C00045000 | 2024-03-28 2:20PM EDT | 45.00 | 18.70 | 19.90 | 23.60 | 0.00 | - | 1 | 21 | 0.00% |
| LNTH240719C00047500 | 2024-03-28 2:20PM EDT | 47.50 | 16.60 | 17.70 | 20.90 | 0.00 | - | 1 | 4 | 0.00% |
| LNTH240719C00050000 | 2024-04-17 1:51PM EDT | 50.00 | 13.60 | 28.50 | 32.80 | 0.00 | - | 4 | 39 | 118.85% |
| LNTH240719C00052500 | 2024-05-13 10:12AM EDT | 52.50 | 25.36 | 26.30 | 30.70 | 0.00 | - | 1 | 77 | 126.17% |
| LNTH240719C00055000 | 2024-06-17 2:45PM EDT | 55.00 | 27.80 | 23.50 | 27.80 | 0.00 | - | 20 | 162 | 98.34% |
| LNTH240719C00057500 | 2024-05-03 10:03AM EDT | 57.50 | 20.70 | 22.90 | 27.20 | 0.00 | - | 1 | 43 | 148.83% |
| LNTH240719C00060000 | 2024-06-26 9:30AM EDT | 60.00 | 21.68 | 18.50 | 22.90 | 0.00 | - | 1 | 98 | 81.74% |
| LNTH240719C00062500 | 2024-05-23 2:40PM EDT | 62.50 | 17.65 | 15.40 | 19.10 | 0.00 | - | 2 | 65 | 100.39% |
| LNTH240719C00065000 | 2024-06-25 10:33AM EDT | 65.00 | 14.20 | 13.70 | 17.90 | 0.00 | - | 1 | 531 | 66.94% |
| LNTH240719C00067500 | 2024-06-03 9:37AM EDT | 67.50 | 16.90 | 11.30 | 15.50 | 0.00 | - | 1 | 97 | 60.69% |
| LNTH240719C00070000 | 2024-06-18 11:31AM EDT | 70.00 | 12.35 | 8.90 | 12.90 | 0.00 | - | 1 | 123 | 51.17% |
| LNTH240719C00072500 | 2024-06-24 10:24AM EDT | 72.50 | 6.90 | 7.30 | 10.90 | 0.00 | - | 20 | 251 | 55.81% |
| LNTH240719C00075000 | 2024-06-28 2:31PM EDT | 75.00 | 6.20 | 5.70 | 7.60 | -2.80 | -31.11% | 2 | 927 | 60.16% |
| LNTH240719C00077500 | 2024-06-27 3:58PM EDT | 77.50 | 5.61 | 4.70 | 5.10 | 0.00 | - | 2 | 140 | 46.80% |
| LNTH240719C00080000 | 2024-06-28 11:43AM EDT | 80.00 | 3.00 | 3.10 | 3.70 | -0.30 | -9.09% | 65 | 491 | 46.34% |
| LNTH240719C00082500 | 2024-06-28 12:40PM EDT | 82.50 | 2.70 | 1.75 | 2.70 | -0.15 | -5.26% | 7 | 617 | 47.53% |
| LNTH240719C00085000 | 2024-06-28 3:38PM EDT | 85.00 | 1.25 | 1.00 | 1.80 | -0.75 | -37.50% | 66 | 1,440 | 46.66% |
| LNTH240719C00087500 | 2024-06-28 3:46PM EDT | 87.50 | 0.96 | 0.50 | 1.50 | -0.44 | -31.43% | 54 | 2,005 | 51.71% |
| LNTH240719C00090000 | 2024-06-28 2:06PM EDT | 90.00 | 0.78 | 0.05 | 1.00 | -0.27 | -25.71% | 6 | 1,207 | 51.37% |
| LNTH240719C00092500 | 2024-06-28 9:55AM EDT | 92.50 | 0.92 | 0.30 | 0.85 | +0.37 | +67.27% | 1 | 2 | 55.62% |
| LNTH240719C00095000 | 2024-06-28 2:10PM EDT | 95.00 | 0.45 | 0.25 | 0.65 | -0.09 | -16.67% | 28 | 327 | 52.10% |
| LNTH240719C00100000 | 2024-06-28 11:24AM EDT | 100.00 | 0.40 | 0.05 | 0.55 | +0.15 | +60.00% | 1 | 298 | 57.81% |
| LNTH240719C00110000 | 2024-03-07 1:22PM EDT | 110.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 79.79% |
| LNTH240719C00115000 | 2024-05-16 2:00PM EDT | 115.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 93.65% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH240719P00030000 | 2024-06-24 12:34PM EDT | 30.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 148 | 158 | 169.53% |
| LNTH240719P00032500 | 2024-06-24 10:35AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 107 | 111 | 144.53% |
| LNTH240719P00035000 | 2024-06-24 10:35AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 117 | 133.59% |
| LNTH240719P00037500 | 2024-06-24 10:15AM EDT | 37.50 | 0.05 | 0.00 | 2.05 | 0.00 | - | 20 | 21 | 224.51% |
| LNTH240719P00040000 | 2024-06-24 10:35AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 154 | 113.28% |
| LNTH240719P00042500 | 2024-06-24 10:17AM EDT | 42.50 | 0.18 | 0.00 | 0.25 | 0.00 | - | 31 | 38 | 128.13% |
| LNTH240719P00045000 | 2024-06-28 1:57PM EDT | 45.00 | 0.04 | 0.05 | 0.20 | -1.76 | -97.78% | 10 | 242 | 117.77% |
| LNTH240719P00047500 | 2024-06-24 2:17PM EDT | 47.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 14 | 43 | 100.00% |
| LNTH240719P00050000 | 2024-06-24 10:16AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 40 | 1,258 | 95.31% |
| LNTH240719P00052500 | 2024-06-24 10:17AM EDT | 52.50 | 0.15 | 0.00 | 1.75 | 0.00 | - | 5 | 39 | 133.06% |
| LNTH240719P00055000 | 2024-06-24 3:37PM EDT | 55.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 2 | 83 | 121.39% |
| LNTH240719P00057500 | 2024-05-24 10:07AM EDT | 57.50 | 0.40 | 0.00 | 1.65 | 0.00 | - | 1 | 17 | 108.30% |
| LNTH240719P00060000 | 2024-05-07 1:13PM EDT | 60.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 2 | 71 | 94.14% |
| LNTH240719P00062500 | 2024-06-24 11:27AM EDT | 62.50 | 0.25 | 0.05 | 2.05 | 0.00 | - | 5 | 104 | 93.51% |
| LNTH240719P00065000 | 2024-06-10 10:54AM EDT | 65.00 | 0.30 | 0.10 | 0.85 | 0.00 | - | 2 | 684 | 65.72% |
| LNTH240719P00067500 | 2024-06-24 3:00PM EDT | 67.50 | 0.40 | 0.15 | 2.35 | 0.00 | - | 19 | 113 | 76.66% |
| LNTH240719P00070000 | 2024-06-25 10:34AM EDT | 70.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 6 | 460 | 54.69% |
| LNTH240719P00072500 | 2024-06-28 12:37PM EDT | 72.50 | 0.70 | 0.50 | 2.05 | -0.25 | -26.32% | 4 | 826 | 55.18% |
| LNTH240719P00075000 | 2024-06-28 2:42PM EDT | 75.00 | 1.25 | 0.95 | 1.55 | -0.05 | -3.85% | 5 | 434 | 48.39% |
| LNTH240719P00077500 | 2024-06-28 3:19PM EDT | 77.50 | 2.10 | 1.70 | 2.15 | +0.20 | +10.53% | 140 | 311 | 44.56% |
| LNTH240719P00080000 | 2024-06-28 2:32PM EDT | 80.00 | 3.20 | 2.65 | 3.20 | -0.40 | -11.11% | 9 | 682 | 43.60% |
| LNTH240719P00082500 | 2024-06-27 11:54AM EDT | 82.50 | 5.30 | 4.10 | 4.60 | 0.00 | - | 8 | 720 | 43.43% |
| LNTH240719P00085000 | 2024-06-20 12:35PM EDT | 85.00 | 5.30 | 4.40 | 7.50 | 0.00 | - | 9 | 45 | 60.52% |
| LNTH240719P00087500 | 2024-06-20 11:22AM EDT | 87.50 | 5.50 | 5.90 | 10.20 | 0.00 | - | - | 1 | 73.73% |
