Deutsche Märkte schließen in 4 Stunden 32 Minuten
DAX
17.986,44 +89,94 (+0,50%) Euro Stoxx 50
4.919,92 +29,31 (+0,60%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.309,10 -0,50 (-0,02%) EUR/USD
1,0746 +0,0018 (+0,17%) Bitcoin EUR
54.870,20 +1.072,38 (+1,99%)
Lear Corporation (LEA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240621C00065000 | 2023-10-26 2:48PM EDT | 65.00 | 69.80 | 67.60 | 72.00 | 0.00 | - | - | 0 | 220.24% |
| LEA240621C00095000 | 2023-12-20 3:02PM EDT | 95.00 | 48.00 | 35.30 | 39.50 | 0.00 | - | 1 | 2 | 106.34% |
| LEA240621C00105000 | 2023-11-02 10:19AM EDT | 105.00 | 27.20 | 33.00 | 35.00 | 0.00 | - | 1 | 1 | 127.25% |
| LEA240621C00110000 | 2023-12-19 11:48AM EDT | 110.00 | 33.20 | 24.00 | 25.50 | 0.00 | - | - | 3 | 86.45% |
| LEA240621C00120000 | 2023-12-15 3:26PM EDT | 120.00 | 23.00 | 16.90 | 19.30 | 0.00 | - | 6 | 6 | 80.30% |
| LEA240621C00125000 | 2024-05-02 9:48AM EDT | 125.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| LEA240621C00130000 | 2024-05-02 9:52AM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 430 | 1.56% |
| LEA240621C00135000 | 2024-05-01 3:59PM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 148 | 3.13% |
| LEA240621C00140000 | 2024-05-02 9:53AM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LEA240621C00145000 | 2024-05-01 11:36AM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 196 | 6.25% |
| LEA240621C00150000 | 2024-05-01 12:09PM EDT | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 443 | 12.50% |
| LEA240621C00155000 | 2024-04-18 12:53PM EDT | 155.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LEA240621C00160000 | 2024-04-29 3:18PM EDT | 160.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LEA240621C00165000 | 2024-03-26 9:54AM EDT | 165.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 47.78% |
| LEA240621C00170000 | 2024-03-13 10:02AM EDT | 170.00 | 1.10 | 0.25 | 0.75 | 0.00 | - | 2 | 23 | 51.73% |
| LEA240621C00175000 | 2024-04-18 9:30AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LEA240621C00180000 | 2023-12-07 11:32AM EDT | 180.00 | 0.93 | 0.70 | 0.80 | 0.00 | - | 1 | 3 | 59.13% |
| LEA240621C00190000 | 2024-03-12 9:55AM EDT | 190.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 6 | 58.01% |
| LEA240621C00195000 | 2024-03-12 9:57AM EDT | 195.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 6 | 60.94% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240621P00065000 | 2023-11-16 10:47AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 96.00% |
| LEA240621P00070000 | 2023-11-07 4:02PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 86.52% |
| LEA240621P00075000 | 2023-11-16 12:05PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 77.64% |
| LEA240621P00085000 | 2023-12-14 11:41AM EDT | 85.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 2 | 2 | 66.16% |
| LEA240621P00090000 | 2023-12-14 11:41AM EDT | 90.00 | 0.83 | 0.30 | 1.60 | 0.00 | - | 2 | 2 | 65.87% |
| LEA240621P00095000 | 2023-11-14 4:05PM EDT | 95.00 | 1.47 | 0.55 | 0.95 | 0.00 | - | 1 | 1 | 54.20% |
| LEA240621P00100000 | 2024-05-01 1:12PM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LEA240621P00110000 | 2024-05-01 2:56PM EDT | 110.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LEA240621P00115000 | 2024-05-02 1:42PM EDT | 115.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LEA240621P00120000 | 2024-05-02 12:56PM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 3.13% |
| LEA240621P00125000 | 2024-05-02 1:30PM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.78% |
| LEA240621P00130000 | 2024-05-02 2:10PM EDT | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| LEA240621P00135000 | 2024-04-30 11:51AM EDT | 135.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LEA240621P00140000 | 2024-04-30 11:51AM EDT | 140.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| LEA240621P00145000 | 2024-05-01 3:16PM EDT | 145.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| LEA240621P00150000 | 2024-04-30 10:38AM EDT | 150.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| LEA240621P00155000 | 2023-12-20 4:55PM EDT | 155.00 | 20.10 | 25.10 | 26.10 | 0.00 | - | - | 5 | 0.00% |
