Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.413,23 -2.120,59 (-3,62%)
Leidos Holdings, Inc. (LDOS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240517C00080000 | 2024-01-23 1:00PM EDT | 80.00 | 32.10 | 44.30 | 47.40 | 0.00 | - | 1 | 1 | 0.00% |
| LDOS240517C00085000 | 2024-04-09 3:13PM EDT | 85.00 | 41.55 | 59.50 | 64.00 | 0.00 | - | 1 | 2 | 280.96% |
| LDOS240517C00090000 | 2024-02-16 10:43AM EDT | 90.00 | 32.40 | 36.50 | 41.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS240517C00095000 | 2024-03-05 4:50PM EDT | 95.00 | 34.28 | 32.10 | 37.00 | 0.00 | - | 2 | 19 | 0.00% |
| LDOS240517C00100000 | 2024-02-16 10:47AM EDT | 100.00 | 23.40 | 26.50 | 31.00 | 0.00 | - | 10 | 65 | 0.00% |
| LDOS240517C00105000 | 2024-04-30 2:02PM EDT | 105.00 | 34.00 | 40.20 | 44.90 | 0.00 | - | 1 | 30 | 107.03% |
| LDOS240517C00110000 | 2024-05-10 9:42AM EDT | 110.00 | 37.50 | 35.10 | 39.90 | +0.80 | +2.18% | 1 | 85 | 81.25% |
| LDOS240517C00115000 | 2024-05-09 11:13AM EDT | 115.00 | 32.30 | 30.00 | 34.90 | +0.05 | +0.16% | 1 | 67 | 173.39% |
| LDOS240517C00120000 | 2024-05-09 11:17AM EDT | 120.00 | 26.29 | 27.00 | 29.50 | 0.00 | - | 259 | 253 | 108.25% |
| LDOS240517C00125000 | 2024-05-10 11:30AM EDT | 125.00 | 22.31 | 20.70 | 23.50 | +1.11 | +5.24% | 20 | 516 | 98.73% |
| LDOS240517C00130000 | 2024-05-10 3:27PM EDT | 130.00 | 17.18 | 17.20 | 18.50 | +0.98 | +6.05% | 160 | 356 | 61.87% |
| LDOS240517C00135000 | 2024-05-10 3:00PM EDT | 135.00 | 12.30 | 10.10 | 13.30 | +0.70 | +6.03% | 33 | 527 | 59.03% |
| LDOS240517C00140000 | 2024-05-10 3:01PM EDT | 140.00 | 7.20 | 7.20 | 8.30 | +0.92 | +14.65% | 5 | 489 | 41.48% |
| LDOS240517C00145000 | 2024-05-10 3:01PM EDT | 145.00 | 2.70 | 1.80 | 3.20 | +0.05 | +1.89% | 10 | 118 | 20.75% |
| LDOS240517C00150000 | 2024-05-10 3:45PM EDT | 150.00 | 0.27 | 0.25 | 0.35 | -0.03 | -10.00% | 88 | 54 | 14.80% |
| LDOS240517C00155000 | 2024-04-30 3:25PM EDT | 155.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.92% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240517P00070000 | 2024-01-05 1:55PM EDT | 70.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 406.15% |
| LDOS240517P00075000 | 2024-01-05 1:55PM EDT | 75.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 374.22% |
| LDOS240517P00080000 | 2024-01-18 4:02PM EDT | 80.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 262.89% |
| LDOS240517P00085000 | 2024-04-08 2:01PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 148.44% |
| LDOS240517P00090000 | 2024-05-03 10:34AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 399 | 133.59% |
| LDOS240517P00095000 | 2024-02-06 2:02PM EDT | 95.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 173.63% |
| LDOS240517P00100000 | 2024-04-30 1:57PM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 77 | 107.03% |
| LDOS240517P00105000 | 2024-05-02 12:54PM EDT | 105.00 | 0.22 | 0.00 | 0.70 | 0.00 | - | 1 | 149 | 137.50% |
| LDOS240517P00110000 | 2024-04-15 1:41PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 11 | 68 | 194.68% |
| LDOS240517P00115000 | 2024-05-01 2:15PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 148 | 71.48% |
| LDOS240517P00120000 | 2024-05-09 1:07PM EDT | 120.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 537 | 69.73% |
| LDOS240517P00125000 | 2024-05-10 11:31AM EDT | 125.00 | 0.13 | 0.00 | 0.25 | -0.02 | -13.33% | 8 | 547 | 62.40% |
| LDOS240517P00130000 | 2024-05-03 9:40AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 281 | 42.97% |
| LDOS240517P00135000 | 2024-05-10 9:30AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 138 | 35.55% |
| LDOS240517P00140000 | 2024-05-10 12:57PM EDT | 140.00 | 0.25 | 0.00 | 0.25 | +0.10 | +66.67% | 20 | 113 | 28.57% |
| LDOS240517P00145000 | 2024-05-10 3:56PM EDT | 145.00 | 0.30 | 0.20 | 0.30 | -0.25 | -45.45% | 61 | 99 | 14.04% |
| LDOS240517P00150000 | 2024-05-10 3:51PM EDT | 150.00 | 2.84 | 1.40 | 4.70 | -0.76 | -21.11% | 30 | 60 | 40.02% |
