Deutsche Märkte öffnen in 2 Stunden 12 Minuten
Nikkei 225
39.071,89 +454,79 (+1,18%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.157,67 +216,22 (+0,34%) CMC Crypto 200
1.512,78 -13,64 (-0,89%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Leidos Holdings, Inc. (LDOS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS241220C00050000 | 2024-02-22 2:56PM EDT | 50.00 | 75.92 | 78.00 | 82.90 | 0.00 | - | 1 | 2 | 0.00% |
| LDOS241220C00080000 | 2024-03-01 3:56PM EDT | 80.00 | 48.50 | 51.10 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS241220C00090000 | 2023-11-13 2:44PM EDT | 90.00 | 22.27 | 25.70 | 27.50 | 0.00 | - | 3 | 3 | 0.00% |
| LDOS241220C00095000 | 2024-05-02 3:55PM EDT | 95.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS241220C00100000 | 2024-05-13 10:50AM EDT | 100.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS241220C00105000 | 2024-04-26 10:37AM EDT | 105.00 | 29.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS241220C00110000 | 2024-05-16 2:54PM EDT | 110.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS241220C00115000 | 2024-05-16 2:54PM EDT | 115.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS241220C00120000 | 2024-05-13 3:51PM EDT | 120.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS241220C00125000 | 2024-05-20 9:38AM EDT | 125.00 | 28.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LDOS241220C00130000 | 2024-05-20 11:42AM EDT | 130.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LDOS241220C00135000 | 2024-05-10 9:49AM EDT | 135.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LDOS241220C00140000 | 2024-05-22 12:54PM EDT | 140.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS241220C00145000 | 2024-05-21 3:39PM EDT | 145.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS241220C00150000 | 2024-05-21 9:49AM EDT | 150.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| LDOS241220C00155000 | 2024-05-15 1:25PM EDT | 155.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| LDOS241220C00160000 | 2024-05-21 10:14AM EDT | 160.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LDOS241220C00165000 | 2024-04-10 2:55PM EDT | 165.00 | 1.00 | 4.50 | 5.40 | 0.00 | - | 1 | 2 | 23.83% |
| LDOS241220C00170000 | 2024-05-21 11:51AM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LDOS241220C00180000 | 2024-05-06 1:09PM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LDOS241220C00185000 | 2024-04-16 9:30AM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS241220P00050000 | 2023-08-18 2:01PM EDT | 50.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 104.44% |
| LDOS241220P00055000 | 2023-10-10 10:00AM EDT | 55.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| LDOS241220P00060000 | 2024-04-12 12:50PM EDT | 60.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 65.89% |
| LDOS241220P00065000 | 2024-04-26 1:10PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LDOS241220P00070000 | 2024-01-10 2:06PM EDT | 70.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 3 | 5 | 75.67% |
| LDOS241220P00075000 | 2024-04-08 9:30AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| LDOS241220P00080000 | 2024-04-12 2:26PM EDT | 80.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 104 | 45.17% |
| LDOS241220P00085000 | 2024-02-13 10:34AM EDT | 85.00 | 1.00 | 0.30 | 1.10 | 0.00 | - | 1 | 34 | 48.36% |
| LDOS241220P00090000 | 2024-05-15 10:47AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LDOS241220P00095000 | 2024-04-04 10:16AM EDT | 95.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | 10 | 38 | 61.43% |
| LDOS241220P00100000 | 2024-03-27 9:58AM EDT | 100.00 | 1.27 | 0.05 | 4.70 | 0.00 | - | 2 | 26 | 55.88% |
| LDOS241220P00105000 | 2024-05-22 9:30AM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LDOS241220P00110000 | 2024-04-26 1:06PM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LDOS241220P00115000 | 2024-05-09 2:51PM EDT | 115.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| LDOS241220P00120000 | 2024-04-08 12:05PM EDT | 120.00 | 4.90 | 0.00 | 2.60 | 0.00 | - | 1 | 33 | 29.71% |
| LDOS241220P00125000 | 2024-04-22 10:34AM EDT | 125.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LDOS241220P00130000 | 2024-05-21 12:39PM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LDOS241220P00135000 | 2024-05-03 9:33AM EDT | 135.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LDOS241220P00150000 | 2024-05-16 11:12AM EDT | 150.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
