Deutsche Märkte öffnen in 7 Stunden 16 Minuten

LendingClub Corporation (LC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
12,10-0,88 (-6,78%)
Börsenschluss: 4:00PM EDT

12,74 0,64 (5,29 %)
Nachbörse: 5:26PM EDT

In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LC210521C000100002021-05-10 10:13AM EDT10.002.652.102.30-1.15-30.26%11096.48%
LC210521C000110002021-05-11 9:33AM EDT11.001.661.201.400.00-1578.13%
LC210521C000120002021-05-12 1:05PM EDT12.000.650.650.70-0.55-45.83%568078.52%
LC210521C000130002021-05-12 2:28PM EDT13.000.320.250.35-0.32-50.00%3915378.91%
LC210521C000140002021-05-12 3:28PM EDT14.000.150.100.15-0.15-50.00%2834681.64%
LC210521C000150002021-05-12 3:16PM EDT15.000.090.050.10-0.04-30.77%964,64692.58%
LC210521C000160002021-05-10 3:43PM EDT16.000.100.050.100.00-71,392112.50%
LC210521C000170002021-05-11 2:05PM EDT17.000.010.000.05-0.04-80.00%2615,190106.25%
LC210521C000180002021-05-10 3:28PM EDT18.000.050.000.100.00-2486135.16%
LC210521C000190002021-05-10 3:14PM EDT19.000.100.000.100.00-1331149.22%
LC210521C000200002021-05-10 10:50AM EDT20.000.040.000.050.00-31,713145.31%
LC210521C000210002021-05-10 3:25PM EDT21.000.080.000.100.00-2139175.00%
LC210521C000220002021-05-05 9:58AM EDT22.000.050.000.100.00-1257185.94%
LC210521C000230002021-05-05 3:12PM EDT23.000.060.000.050.00-18146178.13%
LC210521C000240002021-04-28 3:44PM EDT24.000.150.000.100.00-418207.81%
LC210521C000250002021-04-30 11:57AM EDT25.000.050.000.050.00-7667196.88%
LC210521C000260002021-04-20 3:26PM EDT26.000.090.000.100.00-3585226.56%
LC210521C000270002021-04-28 2:57PM EDT27.000.100.000.050.00-1127212.50%
LC210521C000280002021-03-29 9:57AM EDT28.000.280.000.100.00-35243.75%
LC210521C000290002021-05-03 2:56PM EDT29.000.050.000.050.00-310228.13%
LC210521C000300002021-04-28 1:10PM EDT30.000.100.000.050.00-113235.94%
LC210521C000310002021-03-30 3:56PM EDT31.000.150.001.450.00--1458.59%
LC210521C000320002021-03-30 10:15AM EDT32.000.150.001.450.00-23467.97%
LC210521C000330002021-03-29 9:32AM EDT33.000.300.000.100.00--2281.25%
LC210521C000340002021-04-29 10:20AM EDT34.000.830.000.100.00-12287.50%
LC210521C000350002021-04-07 10:18AM EDT35.000.070.000.100.00-10293.75%
LC210521C000360002021-04-29 10:20AM EDT36.000.620.000.500.00--1392.19%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LC210521P000090002021-04-30 9:30AM EDT9.000.030.000.050.00-1134699.22%
LC210521P000100002021-05-11 1:14PM EDT10.000.010.000.10-0.01-50.00%127680.47%
LC210521P000110002021-05-12 1:16PM EDT11.000.180.150.25+0.04+28.57%33278.13%
LC210521P000120002021-05-12 3:49PM EDT12.000.600.500.60+0.32+114.29%15442875.39%
LC210521P000130002021-05-12 1:03PM EDT13.000.901.151.25+0.15+20.00%10753278.91%
LC210521P000140002021-05-12 1:08PM EDT14.001.551.902.15+0.24+18.32%111,06481.64%
LC210521P000150002021-05-12 1:59PM EDT15.002.572.903.100.00-31,76799.61%
LC210521P000160002021-05-12 11:49AM EDT16.003.403.804.10+0.80+30.77%1873103.13%
LC210521P000170002021-05-12 3:21PM EDT17.004.804.805.10+0.27+5.96%51,004119.53%
LC210521P000180002021-05-12 3:18PM EDT18.005.905.806.10+0.50+9.26%332135.16%
LC210521P000190002021-05-06 11:47AM EDT19.005.406.807.200.00-237171.09%
LC210521P000200002021-05-03 10:48AM EDT20.004.637.808.200.00-1023185.16%
LC210521P000210002021-04-19 1:23PM EDT21.007.208.709.300.00-13198.44%
LC210521P000220002021-03-26 3:41PM EDT22.007.007.507.700.00-11350.00%
LC210521P000230002021-04-19 12:07AM EDT23.008.3510.7011.200.00--15196.88%
LC210521P000240002021-04-19 1:23PM EDT24.0010.1011.8012.400.00-17268.75%
LC210521P000250002021-03-31 10:00AM EDT25.009.409.509.800.00--00.00%
LC210521P000270002021-04-06 9:57AM EDT27.0011.4012.9013.600.00-13130.00%
LC210521P000280002021-04-01 1:41PM EDT28.0011.7012.5012.700.00-100.00%
LC210521P000320002021-04-23 11:37AM EDT32.0017.5819.7020.300.00-24304.69%
LC210521P000340002021-04-23 11:37AM EDT34.0021.7021.7022.300.00-22319.53%
LC210521P000390002021-03-26 2:29PM EDT39.0026.3024.3025.000.00-100.00%