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
56 622,80 -928,74 (-1,61 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH241018C00040000 | 2024-06-25 3:26PM EDT | 40.00 | 42.65 | 39.00 | 43.40 | 0.00 | - | 1 | 2 | 87.55% |
| LNTH241018C00042500 | 2024-04-03 2:47PM EDT | 42.50 | 20.10 | 32.50 | 36.50 | 0.00 | - | 3 | 47 | 0.00% |
| LNTH241018C00045000 | 2024-03-27 9:59AM EDT | 45.00 | 18.80 | 22.90 | 24.40 | 0.00 | - | 3 | 11 | 0.00% |
| LNTH241018C00047500 | 2024-05-14 12:37PM EDT | 47.50 | 33.25 | 32.10 | 36.10 | 0.00 | - | 1 | 11 | 76.07% |
| LNTH241018C00050000 | 2024-04-10 1:17PM EDT | 50.00 | 14.90 | 26.80 | 29.20 | 0.00 | - | 4 | 16 | 0.00% |
| LNTH241018C00052500 | 2024-04-26 11:21AM EDT | 52.50 | 17.31 | 25.80 | 29.90 | 0.00 | - | 2 | 12 | 74.83% |
| LNTH241018C00055000 | 2024-04-16 2:14PM EDT | 55.00 | 13.50 | 25.00 | 29.30 | 0.00 | - | 1 | 45 | 65.82% |
| LNTH241018C00057500 | 2024-04-15 11:44AM EDT | 57.50 | 10.80 | 24.30 | 25.20 | 0.00 | - | 1 | 16 | 61.21% |
| LNTH241018C00060000 | 2024-05-03 3:48PM EDT | 60.00 | 19.40 | 22.50 | 26.60 | 0.00 | - | 2 | 58 | 76.66% |
| LNTH241018C00062500 | 2024-06-28 11:10AM EDT | 62.50 | 21.00 | 18.90 | 22.50 | +2.53 | +13.70% | 2 | 13 | 58.83% |
| LNTH241018C00065000 | 2024-06-27 9:45AM EDT | 65.00 | 19.29 | 16.50 | 20.80 | 0.00 | - | 1 | 38 | 56.59% |
| LNTH241018C00067500 | 2024-06-27 10:59AM EDT | 67.50 | 15.50 | 15.70 | 17.00 | 0.00 | - | 2 | 16 | 52.11% |
| LNTH241018C00070000 | 2024-06-28 3:31PM EDT | 70.00 | 14.10 | 13.10 | 16.20 | +0.40 | +2.92% | 61 | 90 | 51.65% |
| LNTH241018C00072500 | 2024-06-13 3:46PM EDT | 72.50 | 13.30 | 12.80 | 15.00 | 0.00 | - | 2 | 148 | 56.54% |
| LNTH241018C00075000 | 2024-06-28 11:05AM EDT | 75.00 | 12.30 | 10.70 | 11.80 | +1.20 | +10.81% | 16 | 166 | 52.10% |
| LNTH241018C00077500 | 2024-06-24 12:24PM EDT | 77.50 | 9.20 | 9.20 | 10.40 | 0.00 | - | 27 | 31 | 51.43% |
| LNTH241018C00080000 | 2024-06-28 3:20PM EDT | 80.00 | 8.30 | 8.70 | 9.10 | -0.65 | -7.26% | 4 | 325 | 50.72% |
| LNTH241018C00082500 | 2024-06-27 1:00PM EDT | 82.50 | 7.20 | 7.60 | 7.90 | 0.00 | - | 31 | 102 | 49.98% |
| LNTH241018C00085000 | 2024-06-28 2:29PM EDT | 85.00 | 6.30 | 6.40 | 6.90 | -0.50 | -7.35% | 4 | 312 | 49.78% |
| LNTH241018C00087500 | 2024-06-27 1:28PM EDT | 87.50 | 5.40 | 5.50 | 6.10 | 0.00 | - | 5 | 49 | 50.15% |
| LNTH241018C00090000 | 2024-06-28 12:24PM EDT | 90.00 | 5.00 | 3.10 | 5.20 | +0.15 | +3.09% | 5 | 1,319 | 49.39% |
| LNTH241018C00092500 | 2024-06-25 11:51AM EDT | 92.50 | 4.10 | 3.10 | 5.90 | 0.00 | - | 1 | 5 | 57.63% |
| LNTH241018C00095000 | 2024-06-26 3:26PM EDT | 95.00 | 2.85 | 2.70 | 3.90 | 0.00 | - | 5 | 199 | 49.30% |
| LNTH241018C00100000 | 2024-06-20 11:06AM EDT | 100.00 | 3.30 | 2.30 | 4.60 | 0.00 | - | 2 | 29 | 53.05% |
| LNTH241018C00105000 | 2024-06-11 1:35PM EDT | 105.00 | 1.80 | 1.10 | 3.70 | 0.00 | - | 1 | 6 | 51.29% |
| LNTH241018C00110000 | 2024-06-17 11:42AM EDT | 110.00 | 1.20 | 0.95 | 2.05 | 0.00 | - | 1 | 36 | 53.55% |
| LNTH241018C00115000 | 2024-06-11 2:19PM EDT | 115.00 | 0.90 | 0.65 | 2.65 | 0.00 | - | 5 | 7 | 54.52% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH241018P00030000 | 2024-03-20 11:03AM EDT | 30.00 | 0.83 | 0.20 | 2.60 | 0.00 | - | 2 | 4 | 131.69% |
| LNTH241018P00032500 | 2024-05-20 12:14PM EDT | 32.50 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 10 | 108.15% |
| LNTH241018P00035000 | 2024-03-25 11:31AM EDT | 35.00 | 1.05 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 97.51% |
| LNTH241018P00037500 | 2024-05-08 10:17AM EDT | 37.50 | 0.40 | 0.00 | 2.30 | 0.00 | - | 3 | 4 | 100.05% |
| LNTH241018P00040000 | 2024-02-16 10:30AM EDT | 40.00 | 2.55 | 1.10 | 2.15 | 0.00 | - | 1 | 1 | 101.86% |
| LNTH241018P00042500 | 2024-03-21 11:08AM EDT | 42.50 | 2.21 | 1.45 | 1.80 | 0.00 | - | 1 | 6 | 94.51% |
| LNTH241018P00045000 | 2024-03-14 3:30PM EDT | 45.00 | 2.78 | 2.25 | 2.70 | 0.00 | - | 1 | 1 | 99.93% |
| LNTH241018P00047500 | 2024-05-03 3:21PM EDT | 47.50 | 0.76 | 0.15 | 2.20 | 0.00 | - | 4 | 75 | 73.85% |
| LNTH241018P00050000 | 2024-04-11 11:57AM EDT | 50.00 | 3.50 | 0.70 | 0.90 | 0.00 | - | 5 | 63 | 61.50% |
| LNTH241018P00052500 | 2024-06-20 10:33AM EDT | 52.50 | 0.90 | 0.05 | 2.05 | 0.00 | - | 2 | 33 | 60.50% |
| LNTH241018P00055000 | 2024-04-29 12:04PM EDT | 55.00 | 3.40 | 0.00 | 2.40 | 0.00 | - | 10 | 48 | 57.40% |
| LNTH241018P00057500 | 2024-05-02 3:06PM EDT | 57.50 | 1.80 | 0.45 | 3.10 | 0.00 | - | 3 | 5 | 59.18% |
| LNTH241018P00060000 | 2024-06-07 11:55AM EDT | 60.00 | 1.40 | 0.85 | 3.20 | 0.00 | - | 1 | 9 | 56.30% |
| LNTH241018P00062500 | 2024-06-26 3:18PM EDT | 62.50 | 2.00 | 1.40 | 3.60 | 0.00 | - | 1 | 78 | 55.20% |
| LNTH241018P00065000 | 2024-06-25 1:58PM EDT | 65.00 | 1.89 | 1.70 | 2.55 | 0.00 | - | 1 | 35 | 49.98% |
| LNTH241018P00067500 | 2024-06-25 11:32AM EDT | 67.50 | 2.65 | 1.65 | 3.50 | 0.00 | - | 3 | 72 | 51.69% |
| LNTH241018P00070000 | 2024-06-28 3:30PM EDT | 70.00 | 3.60 | 3.20 | 5.20 | +0.20 | +5.88% | 10 | 99 | 50.57% |
| LNTH241018P00072500 | 2024-06-28 3:20PM EDT | 72.50 | 4.40 | 2.85 | 4.40 | +0.20 | +4.76% | 4 | 54 | 45.62% |
| LNTH241018P00075000 | 2024-06-25 11:42AM EDT | 75.00 | 5.00 | 3.90 | 5.40 | 0.00 | - | 3 | 126 | 45.36% |
| LNTH241018P00077500 | 2024-06-27 12:58PM EDT | 77.50 | 6.50 | 5.90 | 6.40 | 0.00 | - | 1 | 98 | 44.37% |
| LNTH241018P00080000 | 2024-06-28 12:19PM EDT | 80.00 | 7.04 | 7.20 | 7.60 | -0.46 | -6.13% | 3 | 183 | 43.84% |
| LNTH241018P00082500 | 2024-06-27 1:17PM EDT | 82.50 | 9.10 | 8.50 | 9.00 | 0.00 | - | 1 | 57 | 43.74% |
| LNTH241018P00085000 | 2024-06-25 12:08PM EDT | 85.00 | 9.80 | 9.90 | 10.40 | 0.00 | - | 1 | 109 | 42.94% |
| LNTH241018P00087500 | 2024-06-17 12:33PM EDT | 87.50 | 10.40 | 11.40 | 12.10 | 0.00 | - | 1 | 12 | 43.19% |
| LNTH241018P00090000 | 2024-06-17 1:32PM EDT | 90.00 | 11.90 | 13.20 | 14.40 | 0.00 | - | 21 | 27 | 46.41% |
| LNTH241018P00100000 | 2024-05-15 3:02PM EDT | 100.00 | 21.60 | 19.80 | 23.50 | 0.00 | - | - | 1 | 55.33% |
