Deutsche Märkte öffnen in 4 Stunden 4 Minuten
Nikkei 225
38.297,49 +95,12 (+0,25%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.197,37 -1.011,35 (-1,74%) CMC Crypto 200
1.309,31 +14,64 (+1,13%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Lithia Motors, Inc. (LAD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240517C00140000 | 2023-12-15 11:00AM EDT | 140.00 | 162.00 | 145.70 | 150.50 | 0.00 | - | 1 | 0 | 624.63% |
| LAD240517C00155000 | 2023-07-28 9:36AM EDT | 155.00 | 162.70 | 152.50 | 156.50 | 0.00 | - | 1 | 0 | 773.93% |
| LAD240517C00185000 | 2023-10-25 10:16AM EDT | 185.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAD240517C00195000 | 2023-07-28 9:36AM EDT | 195.00 | 127.90 | 117.00 | 120.40 | 0.00 | - | 1 | 0 | 601.99% |
| LAD240517C00200000 | 2023-10-25 1:49PM EDT | 200.00 | 55.80 | 78.90 | 81.90 | 0.00 | - | - | 0 | 310.55% |
| LAD240517C00220000 | 2024-04-25 3:07PM EDT | 220.00 | 40.00 | 37.60 | 42.50 | 0.00 | - | - | 1 | 96.85% |
| LAD240517C00230000 | 2024-04-19 1:17PM EDT | 230.00 | 33.14 | 27.70 | 32.50 | 0.00 | - | 1 | 1 | 78.13% |
| LAD240517C00240000 | 2024-04-26 3:54PM EDT | 240.00 | 23.99 | 18.40 | 23.00 | 0.00 | - | 1 | 6 | 63.70% |
| LAD240517C00250000 | 2024-05-03 9:32AM EDT | 250.00 | 10.50 | 11.10 | 12.90 | 0.00 | - | 20 | 38 | 42.30% |
| LAD240517C00260000 | 2024-05-08 3:53PM EDT | 260.00 | 5.30 | 5.10 | 5.50 | -2.10 | -28.38% | 8 | 56 | 33.77% |
| LAD240517C00270000 | 2024-05-08 2:45PM EDT | 270.00 | 1.80 | 1.65 | 1.90 | -1.80 | -50.00% | 44 | 201 | 33.24% |
| LAD240517C00280000 | 2024-05-08 10:22AM EDT | 280.00 | 0.55 | 0.40 | 0.55 | -0.60 | -52.17% | 3 | 294 | 34.13% |
| LAD240517C00290000 | 2024-05-07 3:43PM EDT | 290.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 5 | 113 | 46.63% |
| LAD240517C00300000 | 2024-04-30 9:42AM EDT | 300.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 275 | 55.23% |
| LAD240517C00310000 | 2024-04-23 1:20PM EDT | 310.00 | 0.79 | 0.00 | 0.05 | 0.00 | - | 11 | 96 | 45.90% |
| LAD240517C00320000 | 2024-04-15 2:52PM EDT | 320.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 1 | 88 | 78.52% |
| LAD240517C00330000 | 2024-04-02 11:01AM EDT | 330.00 | 3.24 | 0.00 | 1.40 | 0.00 | - | 2 | 124 | 88.13% |
| LAD240517C00340000 | 2024-03-21 11:09AM EDT | 340.00 | 6.70 | 0.00 | 1.50 | 0.00 | - | 7 | 30 | 98.00% |
| LAD240517C00350000 | 2024-03-25 9:30AM EDT | 350.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| LAD240517C00360000 | 2024-03-27 12:55PM EDT | 360.00 | 3.44 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 112.01% |
| LAD240517C00370000 | 2024-04-15 3:03PM EDT | 370.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 10 | 37 | 121.68% |
| LAD240517C00380000 | 2024-04-16 11:07AM EDT | 380.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 6 | 35 | 128.96% |
| LAD240517C00390000 | 2024-03-27 11:29AM EDT | 390.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 115.23% |
| LAD240517C00400000 | 2024-03-21 3:24PM EDT | 400.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 4 | 13 | 142.72% |
| LAD240517C00410000 | 2024-04-16 11:43AM EDT | 410.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 8 | 9 | 149.22% |
| LAD240517C00420000 | 2023-10-09 12:54PM EDT | 420.00 | 3.70 | 0.05 | 1.70 | 0.00 | - | 1 | 2 | 159.47% |
| LAD240517C00430000 | 2023-07-13 12:47PM EDT | 430.00 | 16.20 | 9.00 | 11.90 | 0.00 | - | - | 1 | 292.47% |
| LAD240517C00440000 | 2023-08-01 12:26PM EDT | 440.00 | 8.20 | 6.60 | 8.30 | 0.00 | - | 1 | 2 | 271.75% |
| LAD240517C00450000 | 2024-04-11 10:38AM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 17 | 117.19% |
| LAD240517C00460000 | 2023-08-03 2:10PM EDT | 460.00 | 6.00 | 5.10 | 7.10 | 0.00 | - | 1 | 4 | 271.66% |
| LAD240517C00470000 | 2023-11-28 11:14AM EDT | 470.00 | 0.35 | 2.00 | 4.20 | 0.00 | - | 2 | 8 | 237.82% |
| LAD240517C00480000 | 2024-04-11 9:30AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 128.91% |
| LAD240517C00490000 | 2024-04-08 11:16AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 11 | 132.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240517P00120000 | 2023-10-17 12:36PM EDT | 120.00 | 0.85 | 0.00 | 2.80 | 0.00 | - | 1 | 3 | 287.99% |
| LAD240517P00135000 | 2023-11-29 3:06PM EDT | 135.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | - | 1 | 243.56% |
| LAD240517P00140000 | 2023-11-29 12:50PM EDT | 140.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | - | 1 | 236.13% |
| LAD240517P00145000 | 2023-06-02 11:53AM EDT | 145.00 | 6.90 | 0.80 | 5.40 | 0.00 | - | 1 | 1 | 269.51% |
| LAD240517P00150000 | 2023-05-26 11:27AM EDT | 150.00 | 8.70 | 4.30 | 5.10 | 0.00 | - | 1 | 1 | 286.91% |
| LAD240517P00160000 | 2023-11-01 10:50AM EDT | 160.00 | 4.10 | 0.15 | 3.60 | 0.00 | - | 154 | 243 | 205.13% |
| LAD240517P00165000 | 2023-10-24 2:57PM EDT | 165.00 | 4.80 | 1.30 | 2.45 | 0.00 | - | - | 157 | 194.24% |
| LAD240517P00175000 | 2024-02-12 4:02PM EDT | 175.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | - | 1 | 142.24% |
| LAD240517P00180000 | 2023-10-20 1:27PM EDT | 180.00 | 6.30 | 2.85 | 3.40 | 0.00 | - | 1 | 4 | 186.18% |
| LAD240517P00185000 | 2023-06-27 12:44PM EDT | 185.00 | 7.90 | 4.20 | 5.00 | 0.00 | - | - | 2 | 196.75% |
| LAD240517P00190000 | 2024-02-20 11:14AM EDT | 190.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 117.58% |
| LAD240517P00195000 | 2024-04-12 12:44PM EDT | 195.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 79.30% |
| LAD240517P00200000 | 2023-12-12 1:27PM EDT | 200.00 | 5.80 | 2.75 | 3.20 | 0.00 | - | 2 | 31 | 141.94% |
| LAD240517P00210000 | 2024-04-19 11:30AM EDT | 210.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 1 | 23 | 82.47% |
| LAD240517P00220000 | 2024-05-08 1:10PM EDT | 220.00 | 0.55 | 0.10 | 0.55 | +0.15 | +37.50% | 1 | 125 | 59.38% |
| LAD240517P00230000 | 2024-05-06 12:45PM EDT | 230.00 | 0.65 | 0.15 | 1.50 | 0.00 | - | 2 | 157 | 56.47% |
| LAD240517P00240000 | 2024-05-07 10:56AM EDT | 240.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 28 | 85 | 39.94% |
| LAD240517P00250000 | 2024-05-08 1:12PM EDT | 250.00 | 2.15 | 1.80 | 2.10 | +0.85 | +65.38% | 12 | 155 | 36.16% |
| LAD240517P00260000 | 2024-05-08 3:58PM EDT | 260.00 | 5.40 | 5.20 | 5.70 | +2.15 | +66.15% | 16 | 113 | 35.00% |
| LAD240517P00270000 | 2024-05-08 11:58AM EDT | 270.00 | 12.47 | 11.10 | 12.60 | +4.17 | +50.24% | 8 | 35 | 38.53% |
| LAD240517P00280000 | 2024-05-06 3:48PM EDT | 280.00 | 18.60 | 18.50 | 23.00 | 0.00 | - | 2 | 277 | 58.97% |
| LAD240517P00290000 | 2024-04-23 9:32AM EDT | 290.00 | 30.00 | 28.10 | 32.90 | 0.00 | - | 1 | 50 | 73.33% |
| LAD240517P00300000 | 2024-04-10 3:22PM EDT | 300.00 | 33.60 | 38.10 | 43.00 | 0.00 | - | 4 | 4 | 56.35% |
| LAD240517P00310000 | 2024-04-11 2:54PM EDT | 310.00 | 45.70 | 48.10 | 53.00 | 0.00 | - | 1 | 3 | 66.21% |
| LAD240517P00320000 | 2024-04-24 9:34AM EDT | 320.00 | 69.00 | 58.10 | 62.90 | 0.00 | - | 1 | 0 | 74.17% |
| LAD240517P00330000 | 2024-01-02 12:21PM EDT | 330.00 | 31.90 | 39.90 | 41.30 | 0.00 | - | 1 | 22 | 0.00% |
| LAD240517P00340000 | 2024-02-12 12:17PM EDT | 340.00 | 42.00 | 52.30 | 55.60 | 0.00 | - | 2 | 16 | 0.00% |
| LAD240517P00350000 | 2023-11-27 11:00AM EDT | 350.00 | 84.00 | 39.80 | 40.80 | 0.00 | - | 8 | 8 | 0.00% |
| LAD240517P00360000 | 2023-07-13 9:41AM EDT | 360.00 | 60.70 | 58.20 | 60.40 | 0.00 | - | - | 0 | 0.00% |
| LAD240517P00410000 | 2023-08-03 10:37AM EDT | 410.00 | 111.50 | 95.80 | 99.00 | 0.00 | - | 1 | 1 | 0.00% |
| LAD240517P00450000 | 2023-12-15 10:37AM EDT | 450.00 | 147.50 | 161.50 | 166.20 | 0.00 | - | 1 | 0 | 0.00% |
