Marchés français ouverture 4 h 43 min

Landstar System, Inc. (LSTR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
183,51-0,99 (-0,54 %)
À la clôture : 04:00PM EDT
183,51 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LSTR240719C001600002024-06-14 11:16AM EDT160.0018.0722.5026.800.00-5664.98%
LSTR240719C001680002024-06-12 9:30AM EDT168.0019.4015.6018.900.00-4650.81%
LSTR240719C001700002024-06-21 10:17AM EDT170.0013.0813.8016.800.00-21046.31%
LSTR240719C001730002024-05-01 10:13AM EDT173.008.2011.9013.100.00--335.91%
LSTR240719C001750002024-06-14 9:55AM EDT175.006.809.9011.500.00-1134.69%
LSTR240719C001780002024-05-02 11:34AM EDT178.006.708.309.200.00-1332.73%
LSTR240719C001800002024-06-24 1:55PM EDT180.007.846.007.100.00-1727.74%
LSTR240719C001830002024-05-30 1:18PM EDT183.004.604.004.900.00-12124.76%
LSTR240719C001850002024-06-24 1:55PM EDT185.004.512.903.800.00-13523.90%
LSTR240719C001880002024-05-20 10:23AM EDT188.004.501.602.600.00-2523.65%
LSTR240719C001900002024-06-25 12:14PM EDT190.001.421.451.95-0.03-2.07%1,2001023.38%
LSTR240719C001930002024-04-30 10:48AM EDT193.001.961.002.200.00-121229.81%
LSTR240719C001950002024-06-24 12:40PM EDT195.000.900.401.150.00-1325.27%
LSTR240719C001980002024-01-29 11:59AM EDT198.0013.208.409.900.00--378.66%
LSTR240719C002000002024-05-10 1:54PM EDT200.001.350.000.850.00-203628.78%
LSTR240719C002080002024-03-22 9:30AM EDT208.002.800.400.700.00-101635.67%
LSTR240719C002100002024-03-05 10:30AM EDT210.003.002.904.500.00--263.86%
LSTR240719C002300002024-03-08 10:30AM EDT230.001.250.450.950.00-2255.49%
LSTR240719C002380002024-03-08 10:30AM EDT238.000.950.000.900.00-3356.79%
LSTR240719C002400002024-01-23 10:30AM EDT240.002.050.000.000.00-1125.00%
LSTR240719C003000002024-06-13 3:17PM EDT300.000.050.000.050.00-121267.19%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LSTR240719P000880002024-03-18 12:07AM EDT88.000.68--0.00---0.00%
LSTR240719P000900002023-11-28 2:20PM EDT90.000.680.000.750.00--2138.38%
LSTR240719P001430002024-03-18 12:07AM EDT143.002.90--0.00---0.00%
LSTR240719P001450002024-03-14 9:30AM EDT145.000.700.802.050.00-1171.80%
LSTR240719P001480002024-03-18 12:07AM EDT148.003.60--0.00---0.00%
LSTR240719P001500002024-03-14 9:30AM EDT150.000.951.202.700.00-1170.04%
LSTR240719P001530002023-12-19 12:49PM EDT153.001.901.652.300.00--1465.31%
LSTR240719P001550002024-04-16 1:11PM EDT155.002.150.004.800.00-3366.16%
LSTR240719P001580002023-12-19 12:49PM EDT158.002.452.152.750.00--461.43%
LSTR240719P001600002024-04-10 1:25PM EDT160.002.200.000.650.00-3238.72%
LSTR240719P001630002024-05-02 3:50PM EDT163.002.200.004.800.00-21252.33%
LSTR240719P001650002024-04-25 12:07PM EDT165.003.200.001.800.00--243.81%
LSTR240719P001680002024-06-11 12:07PM EDT168.000.750.200.900.00-81130.62%
LSTR240719P001700002024-06-25 12:14PM EDT170.000.500.251.05-3.00-85.71%1,200429.13%
LSTR240719P001730002024-05-30 1:00PM EDT173.002.670.601.250.00-21526.20%
LSTR240719P001750002024-06-06 12:33PM EDT175.003.600.602.400.00-1930.92%
LSTR240719P001780002024-05-30 1:00PM EDT178.004.351.401.900.00-2522.05%
LSTR240719P001800002024-06-25 12:14PM EDT180.002.871.752.60-0.83-22.43%1,200622.16%
LSTR240719P001830002024-06-05 10:00AM EDT183.006.202.753.600.00-2520.55%
LSTR240719P001850002024-05-29 9:31AM EDT185.0010.003.604.700.00-41020.75%
LSTR240719P001880002024-06-12 12:31PM EDT188.006.504.207.000.00-51723.13%