Marchés français ouverture 4 h 43 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 673,77 +500,62 (+1,28 %) EUR/USD
1,0718 +0,0002 (+0,02 %) HANG SENG
18 073,10 +0,20 (+0,00 %) Bitcoin EUR
58 161,87 +1 748,19 (+3,10 %)
Landstar System, Inc. (LSTR)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240719C00160000 | 2024-06-14 11:16AM EDT | 160.00 | 18.07 | 22.50 | 26.80 | 0.00 | - | 5 | 6 | 64.98% |
| LSTR240719C00168000 | 2024-06-12 9:30AM EDT | 168.00 | 19.40 | 15.60 | 18.90 | 0.00 | - | 4 | 6 | 50.81% |
| LSTR240719C00170000 | 2024-06-21 10:17AM EDT | 170.00 | 13.08 | 13.80 | 16.80 | 0.00 | - | 2 | 10 | 46.31% |
| LSTR240719C00173000 | 2024-05-01 10:13AM EDT | 173.00 | 8.20 | 11.90 | 13.10 | 0.00 | - | - | 3 | 35.91% |
| LSTR240719C00175000 | 2024-06-14 9:55AM EDT | 175.00 | 6.80 | 9.90 | 11.50 | 0.00 | - | 1 | 1 | 34.69% |
| LSTR240719C00178000 | 2024-05-02 11:34AM EDT | 178.00 | 6.70 | 8.30 | 9.20 | 0.00 | - | 1 | 3 | 32.73% |
| LSTR240719C00180000 | 2024-06-24 1:55PM EDT | 180.00 | 7.84 | 6.00 | 7.10 | 0.00 | - | 1 | 7 | 27.74% |
| LSTR240719C00183000 | 2024-05-30 1:18PM EDT | 183.00 | 4.60 | 4.00 | 4.90 | 0.00 | - | 1 | 21 | 24.76% |
| LSTR240719C00185000 | 2024-06-24 1:55PM EDT | 185.00 | 4.51 | 2.90 | 3.80 | 0.00 | - | 1 | 35 | 23.90% |
| LSTR240719C00188000 | 2024-05-20 10:23AM EDT | 188.00 | 4.50 | 1.60 | 2.60 | 0.00 | - | 2 | 5 | 23.65% |
| LSTR240719C00190000 | 2024-06-25 12:14PM EDT | 190.00 | 1.42 | 1.45 | 1.95 | -0.03 | -2.07% | 1,200 | 10 | 23.38% |
| LSTR240719C00193000 | 2024-04-30 10:48AM EDT | 193.00 | 1.96 | 1.00 | 2.20 | 0.00 | - | 12 | 12 | 29.81% |
| LSTR240719C00195000 | 2024-06-24 12:40PM EDT | 195.00 | 0.90 | 0.40 | 1.15 | 0.00 | - | 1 | 3 | 25.27% |
| LSTR240719C00198000 | 2024-01-29 11:59AM EDT | 198.00 | 13.20 | 8.40 | 9.90 | 0.00 | - | - | 3 | 78.66% |
| LSTR240719C00200000 | 2024-05-10 1:54PM EDT | 200.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 20 | 36 | 28.78% |
| LSTR240719C00208000 | 2024-03-22 9:30AM EDT | 208.00 | 2.80 | 0.40 | 0.70 | 0.00 | - | 10 | 16 | 35.67% |
| LSTR240719C00210000 | 2024-03-05 10:30AM EDT | 210.00 | 3.00 | 2.90 | 4.50 | 0.00 | - | - | 2 | 63.86% |
| LSTR240719C00230000 | 2024-03-08 10:30AM EDT | 230.00 | 1.25 | 0.45 | 0.95 | 0.00 | - | 2 | 2 | 55.49% |
| LSTR240719C00238000 | 2024-03-08 10:30AM EDT | 238.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | 3 | 3 | 56.79% |
| LSTR240719C00240000 | 2024-01-23 10:30AM EDT | 240.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LSTR240719C00300000 | 2024-06-13 3:17PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 67.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240719P00088000 | 2024-03-18 12:07AM EDT | 88.00 | 0.68 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240719P00090000 | 2023-11-28 2:20PM EDT | 90.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | - | 2 | 138.38% |
| LSTR240719P00143000 | 2024-03-18 12:07AM EDT | 143.00 | 2.90 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240719P00145000 | 2024-03-14 9:30AM EDT | 145.00 | 0.70 | 0.80 | 2.05 | 0.00 | - | 1 | 1 | 71.80% |
| LSTR240719P00148000 | 2024-03-18 12:07AM EDT | 148.00 | 3.60 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240719P00150000 | 2024-03-14 9:30AM EDT | 150.00 | 0.95 | 1.20 | 2.70 | 0.00 | - | 1 | 1 | 70.04% |
| LSTR240719P00153000 | 2023-12-19 12:49PM EDT | 153.00 | 1.90 | 1.65 | 2.30 | 0.00 | - | - | 14 | 65.31% |
| LSTR240719P00155000 | 2024-04-16 1:11PM EDT | 155.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 66.16% |
| LSTR240719P00158000 | 2023-12-19 12:49PM EDT | 158.00 | 2.45 | 2.15 | 2.75 | 0.00 | - | - | 4 | 61.43% |
| LSTR240719P00160000 | 2024-04-10 1:25PM EDT | 160.00 | 2.20 | 0.00 | 0.65 | 0.00 | - | 3 | 2 | 38.72% |
| LSTR240719P00163000 | 2024-05-02 3:50PM EDT | 163.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 52.33% |
| LSTR240719P00165000 | 2024-04-25 12:07PM EDT | 165.00 | 3.20 | 0.00 | 1.80 | 0.00 | - | - | 2 | 43.81% |
| LSTR240719P00168000 | 2024-06-11 12:07PM EDT | 168.00 | 0.75 | 0.20 | 0.90 | 0.00 | - | 8 | 11 | 30.62% |
| LSTR240719P00170000 | 2024-06-25 12:14PM EDT | 170.00 | 0.50 | 0.25 | 1.05 | -3.00 | -85.71% | 1,200 | 4 | 29.13% |
| LSTR240719P00173000 | 2024-05-30 1:00PM EDT | 173.00 | 2.67 | 0.60 | 1.25 | 0.00 | - | 2 | 15 | 26.20% |
| LSTR240719P00175000 | 2024-06-06 12:33PM EDT | 175.00 | 3.60 | 0.60 | 2.40 | 0.00 | - | 1 | 9 | 30.92% |
| LSTR240719P00178000 | 2024-05-30 1:00PM EDT | 178.00 | 4.35 | 1.40 | 1.90 | 0.00 | - | 2 | 5 | 22.05% |
| LSTR240719P00180000 | 2024-06-25 12:14PM EDT | 180.00 | 2.87 | 1.75 | 2.60 | -0.83 | -22.43% | 1,200 | 6 | 22.16% |
| LSTR240719P00183000 | 2024-06-05 10:00AM EDT | 183.00 | 6.20 | 2.75 | 3.60 | 0.00 | - | 2 | 5 | 20.55% |
| LSTR240719P00185000 | 2024-05-29 9:31AM EDT | 185.00 | 10.00 | 3.60 | 4.70 | 0.00 | - | 4 | 10 | 20.75% |
| LSTR240719P00188000 | 2024-06-12 12:31PM EDT | 188.00 | 6.50 | 4.20 | 7.00 | 0.00 | - | 5 | 17 | 23.13% |
