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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR241018C00170000 | 2024-06-12 9:30AM EDT | 170.00 | 22.30 | 19.50 | 21.90 | 0.00 | - | 4 | 5 | 34.22% |
| LSTR241018C00175000 | 2024-05-30 11:59AM EDT | 175.00 | 14.70 | 15.90 | 18.20 | 0.00 | - | 2 | 3 | 32.40% |
| LSTR241018C00180000 | 2024-05-17 3:54PM EDT | 180.00 | 14.00 | 8.40 | 11.50 | 0.00 | - | 2 | 3 | 22.47% |
| LSTR241018C00185000 | 2024-06-25 3:38PM EDT | 185.00 | 9.30 | 9.50 | 12.00 | 0.00 | - | 10 | 19 | 29.92% |
| LSTR241018C00190000 | 2024-05-09 10:40AM EDT | 190.00 | 8.45 | 5.30 | 8.20 | 0.00 | - | 1 | 4 | 25.85% |
| LSTR241018C00195000 | 2024-04-30 10:48AM EDT | 195.00 | 5.24 | 4.50 | 5.30 | 0.00 | - | 12 | 12 | 22.96% |
| LSTR241018C00200000 | 2024-05-03 12:54PM EDT | 200.00 | 4.90 | 4.10 | 5.00 | 0.00 | - | 17 | 18 | 25.98% |
| LSTR241018C00210000 | 2024-06-12 9:30AM EDT | 210.00 | 2.40 | 1.45 | 3.30 | 0.00 | - | 1 | 6 | 27.41% |
| LSTR241018C00220000 | 2024-05-10 12:13PM EDT | 220.00 | 1.30 | 0.00 | 2.95 | 0.00 | - | - | 1 | 31.65% |
| LSTR241018C00230000 | 2024-03-18 9:30AM EDT | 230.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LSTR241018C00250000 | 2024-03-01 10:30AM EDT | 250.00 | 1.65 | 0.60 | 2.65 | 0.00 | - | 3 | 8 | 43.80% |
| LSTR241018C00260000 | 2024-03-01 10:30AM EDT | 260.00 | 1.25 | 0.35 | 2.00 | 0.00 | - | 7 | 8 | 44.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR241018P00130000 | 2024-03-06 10:30AM EDT | 130.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 50.15% |
| LSTR241018P00140000 | 2024-03-20 2:55PM EDT | 140.00 | 1.25 | 1.50 | 2.55 | 0.00 | - | 1 | 4 | 44.02% |
| LSTR241018P00150000 | 2024-05-09 10:40AM EDT | 150.00 | 1.58 | 0.00 | 3.50 | 0.00 | - | 1 | 4 | 39.98% |
| LSTR241018P00155000 | 2024-04-10 1:30PM EDT | 155.00 | 3.30 | 1.20 | 2.00 | 0.00 | - | 3 | 4 | 29.25% |
| LSTR241018P00165000 | 2024-04-30 10:48AM EDT | 165.00 | 5.55 | 3.80 | 4.30 | 0.00 | - | 12 | 17 | 29.75% |
| LSTR241018P00170000 | 2024-06-25 11:03AM EDT | 170.00 | 3.00 | 2.85 | 4.50 | 0.00 | - | 3 | 4 | 25.81% |
| LSTR241018P00175000 | 2024-05-23 1:04PM EDT | 175.00 | 7.00 | 5.00 | 5.70 | 0.00 | - | 2 | 53 | 24.37% |
| LSTR241018P00180000 | 2024-05-09 10:40AM EDT | 180.00 | 8.55 | 7.70 | 8.80 | 0.00 | - | 1 | 1 | 26.96% |
| LSTR241018P00185000 | 2024-06-12 1:13PM EDT | 185.00 | 9.10 | 7.50 | 9.90 | 0.00 | - | 3 | 6 | 23.53% |
| LSTR241018P00190000 | 2024-04-17 9:53AM EDT | 190.00 | 23.60 | 11.60 | 14.40 | 0.00 | - | - | 1 | 27.53% |
