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
56 043,90 -1 276,30 (-2,23 %)
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 | 22.90 | 27.50 | 0.00 | - | 5 | 6 | 67.03% |
| LSTR240719C00168000 | 2024-06-12 9:30AM EDT | 168.00 | 19.40 | 15.10 | 19.40 | 0.00 | - | 4 | 6 | 51.14% |
| LSTR240719C00170000 | 2024-06-21 10:17AM EDT | 170.00 | 13.08 | 13.20 | 17.80 | 0.00 | - | 2 | 10 | 50.24% |
| LSTR240719C00173000 | 2024-05-01 10:13AM EDT | 173.00 | 8.20 | 11.90 | 13.10 | 0.00 | - | - | 3 | 31.89% |
| LSTR240719C00175000 | 2024-06-14 9:55AM EDT | 175.00 | 6.80 | 9.00 | 13.00 | 0.00 | - | 1 | 1 | 41.50% |
| LSTR240719C00178000 | 2024-05-02 11:34AM EDT | 178.00 | 6.70 | 8.30 | 9.20 | 0.00 | - | 1 | 3 | 30.13% |
| LSTR240719C00180000 | 2024-06-27 11:35AM EDT | 180.00 | 7.80 | 6.30 | 8.20 | +3.10 | +65.96% | 1 | 7 | 31.84% |
| LSTR240719C00183000 | 2024-05-30 1:18PM EDT | 183.00 | 4.60 | 4.20 | 5.50 | 0.00 | - | 1 | 21 | 26.25% |
| LSTR240719C00185000 | 2024-06-27 11:35AM EDT | 185.00 | 4.30 | 3.20 | 4.10 | +2.08 | +93.69% | 1 | 35 | 24.07% |
| LSTR240719C00188000 | 2024-05-20 10:23AM EDT | 188.00 | 4.50 | 1.60 | 2.60 | 0.00 | - | 2 | 5 | 22.61% |
| LSTR240719C00190000 | 2024-06-25 12:18PM EDT | 190.00 | 1.42 | 1.20 | 2.15 | 0.00 | - | 1,200 | 1,210 | 23.82% |
| LSTR240719C00193000 | 2024-04-30 10:48AM EDT | 193.00 | 1.96 | 1.00 | 2.20 | 0.00 | - | 12 | 12 | 29.38% |
| LSTR240719C00195000 | 2024-06-26 3:44PM EDT | 195.00 | 0.50 | 0.40 | 2.30 | 0.00 | - | 24 | 26 | 33.33% |
| LSTR240719C00198000 | 2024-01-29 11:59AM EDT | 198.00 | 13.20 | 8.40 | 9.90 | 0.00 | - | - | 3 | 79.96% |
| LSTR240719C00200000 | 2024-05-10 1:54PM EDT | 200.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 20 | 36 | 28.74% |
| LSTR240719C00208000 | 2024-03-22 9:30AM EDT | 208.00 | 2.80 | 0.40 | 0.70 | 0.00 | - | 10 | 16 | 36.06% |
| LSTR240719C00210000 | 2024-03-05 10:30AM EDT | 210.00 | 3.00 | 2.90 | 4.50 | 0.00 | - | - | 2 | 65.06% |
| LSTR240719C00230000 | 2024-03-08 10:30AM EDT | 230.00 | 1.25 | 0.45 | 0.95 | 0.00 | - | 2 | 2 | 56.86% |
| LSTR240719C00238000 | 2024-03-08 10:30AM EDT | 238.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | 3 | 3 | 58.30% |
| 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 | 69.53% |
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 | 145.41% |
| 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 | 76.17% |
| 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 | 74.41% |
| LSTR240719P00153000 | 2023-12-19 12:49PM EDT | 153.00 | 1.90 | 1.65 | 2.30 | 0.00 | - | - | 14 | 69.48% |
| LSTR240719P00155000 | 2024-04-16 1:11PM EDT | 155.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 70.46% |
| LSTR240719P00158000 | 2023-12-19 12:49PM EDT | 158.00 | 2.45 | 2.15 | 2.75 | 0.00 | - | - | 4 | 65.55% |
| LSTR240719P00160000 | 2024-04-10 1:25PM EDT | 160.00 | 2.20 | 0.00 | 0.65 | 0.00 | - | 3 | 2 | 41.58% |
| LSTR240719P00163000 | 2024-05-02 3:50PM EDT | 163.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 56.10% |
| LSTR240719P00165000 | 2024-04-25 12:07PM EDT | 165.00 | 3.20 | 0.00 | 1.80 | 0.00 | - | - | 2 | 47.17% |
| LSTR240719P00168000 | 2024-06-11 12:07PM EDT | 168.00 | 0.75 | 0.15 | 1.80 | 0.00 | - | 8 | 11 | 42.03% |
| LSTR240719P00170000 | 2024-06-25 12:18PM EDT | 170.00 | 0.50 | 0.20 | 2.20 | 0.00 | - | 1,200 | 1,204 | 41.83% |
| LSTR240719P00173000 | 2024-05-30 1:00PM EDT | 173.00 | 2.67 | 0.00 | 1.80 | 0.00 | - | 2 | 15 | 33.31% |
| LSTR240719P00175000 | 2024-06-06 12:33PM EDT | 175.00 | 3.60 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 25.88% |
| LSTR240719P00178000 | 2024-05-30 1:00PM EDT | 178.00 | 4.35 | 0.95 | 1.80 | 0.00 | - | 2 | 5 | 24.13% |
| LSTR240719P00180000 | 2024-06-28 11:27AM EDT | 180.00 | 1.20 | 1.30 | 1.95 | -1.67 | -58.19% | 1 | 1,200 | 21.16% |
| LSTR240719P00183000 | 2024-06-05 10:00AM EDT | 183.00 | 6.20 | 2.15 | 3.00 | 0.00 | - | 2 | 5 | 20.52% |
| LSTR240719P00185000 | 2024-05-29 9:31AM EDT | 185.00 | 10.00 | 0.10 | 5.00 | 0.00 | - | 4 | 10 | 26.18% |
| LSTR240719P00188000 | 2024-06-28 1:39PM EDT | 188.00 | 4.40 | 3.80 | 5.90 | -2.10 | -32.31% | 3 | 17 | 21.33% |
