Deutsche Märkte öffnen in 21 Minuten
Nikkei 225
39.134,79 +96,63 (+0,25%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
62.802,16 -1.716,82 (-2,66%) CMC Crypto 200
1.404,94 -36,69 (-2,54%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Lamar Advertising Company (LAMR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAMR240719C00080000 | 2024-01-25 12:48PM EDT | 80.00 | 27.30 | 28.20 | 33.00 | 0.00 | - | 2 | 2 | 0.00% |
| LAMR240719C00085000 | 2024-02-13 11:10AM EDT | 85.00 | 19.50 | 30.50 | 35.40 | 0.00 | - | 5 | 5 | 61.62% |
| LAMR240719C00090000 | 2024-03-13 11:19AM EDT | 90.00 | 28.58 | 21.80 | 25.90 | 0.00 | - | 1 | 1 | 0.00% |
| LAMR240719C00095000 | 2024-05-13 10:07AM EDT | 95.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LAMR240719C00100000 | 2024-06-03 10:29AM EDT | 100.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAMR240719C00105000 | 2024-06-10 2:08PM EDT | 105.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LAMR240719C00110000 | 2024-06-04 11:49AM EDT | 110.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LAMR240719C00115000 | 2024-06-10 2:15PM EDT | 115.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAMR240719C00120000 | 2024-06-07 1:47PM EDT | 120.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LAMR240719C00125000 | 2024-05-31 3:54PM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LAMR240719C00130000 | 2024-05-16 2:19PM EDT | 130.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LAMR240719C00140000 | 2024-03-04 1:36PM EDT | 140.00 | 0.45 | 0.25 | 0.65 | 0.00 | - | 60 | 83 | 39.26% |
| LAMR240719C00145000 | 2024-03-07 1:18PM EDT | 145.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 6 | 10 | 65.53% |
| LAMR240719C00150000 | 2024-02-23 10:31AM EDT | 150.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 71.90% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAMR240719P00050000 | 2024-04-05 1:50PM EDT | 50.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 16 | 202.05% |
| LAMR240719P00070000 | 2024-02-13 10:56AM EDT | 70.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | - | 2 | 108.01% |
| LAMR240719P00075000 | 2024-04-10 9:32AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LAMR240719P00080000 | 2024-03-22 1:38PM EDT | 80.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 77.15% |
| LAMR240719P00085000 | 2024-04-22 1:54PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LAMR240719P00090000 | 2024-04-22 1:54PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LAMR240719P00095000 | 2024-03-11 9:38AM EDT | 95.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 71.19% |
| LAMR240719P00100000 | 2024-05-03 12:13PM EDT | 100.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 1 | 48 | 46.27% |
| LAMR240719P00105000 | 2024-05-29 3:46PM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LAMR240719P00110000 | 2024-05-30 10:54AM EDT | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| LAMR240719P00115000 | 2024-06-10 3:05PM EDT | 115.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LAMR240719P00120000 | 2024-05-16 3:39PM EDT | 120.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAMR240719P00135000 | 2024-02-22 11:34AM EDT | 135.00 | 23.42 | 17.60 | 21.50 | 0.00 | - | 1 | 1 | 64.04% |
