Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.300,45 +3.214,81 (+5,84%)
Lear Corporation (LEA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA241115C00100000 | 2024-04-25 11:09AM EDT | 100.00 | 35.60 | 29.50 | 30.60 | 0.00 | - | 2 | 10 | 38.40% |
| LEA241115C00115000 | 2023-11-24 1:17PM EDT | 115.00 | 28.40 | 33.30 | 35.60 | 0.00 | - | 2 | 4 | 80.18% |
| LEA241115C00120000 | 2024-04-10 11:51AM EDT | 120.00 | 24.73 | 14.40 | 15.10 | 0.00 | - | 1 | 20 | 30.96% |
| LEA241115C00130000 | 2024-01-16 1:11PM EDT | 130.00 | 15.87 | 17.70 | 19.40 | 0.00 | - | - | 3 | 53.39% |
| LEA241115C00145000 | 2024-05-02 9:53AM EDT | 145.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 26.78% |
| LEA241115C00150000 | 2024-04-09 9:54AM EDT | 150.00 | 9.90 | 2.70 | 2.95 | 0.00 | - | 2 | 1 | 26.55% |
| LEA241115C00155000 | 2024-04-12 9:30AM EDT | 155.00 | 5.60 | 1.95 | 2.25 | 0.00 | - | 1 | 8 | 26.78% |
| LEA241115C00160000 | 2024-04-22 9:49AM EDT | 160.00 | 3.40 | 1.40 | 1.95 | 0.00 | - | 2 | 6 | 28.11% |
| LEA241115C00165000 | 2024-04-22 1:00PM EDT | 165.00 | 2.60 | 1.00 | 1.25 | 0.00 | - | 1 | 6 | 26.98% |
| LEA241115C00170000 | 2024-04-18 10:29AM EDT | 170.00 | 1.75 | 0.65 | 1.00 | 0.00 | - | 1 | 75 | 27.58% |
| LEA241115C00175000 | 2024-03-08 10:53AM EDT | 175.00 | 4.06 | 2.60 | 2.95 | 0.00 | - | 5 | 5 | 39.61% |
| LEA241115C00180000 | 2024-01-02 11:17AM EDT | 180.00 | 4.00 | 2.20 | 2.65 | 0.00 | - | - | 4 | 40.49% |
| LEA241115C00185000 | 2024-03-08 10:53AM EDT | 185.00 | 2.55 | 1.55 | 1.75 | 0.00 | - | 5 | 5 | 38.01% |
| LEA241115C00190000 | 2024-01-26 10:30AM EDT | 190.00 | 1.10 | 0.90 | 1.15 | 0.00 | - | - | 3 | 36.11% |
| LEA241115C00195000 | 2024-02-09 4:51PM EDT | 195.00 | 1.00 | 1.20 | 1.60 | 0.00 | - | - | 1 | 40.78% |
| LEA241115C00200000 | 2024-02-07 3:23PM EDT | 200.00 | 0.55 | 0.95 | 1.40 | 0.00 | - | 2 | 2 | 41.21% |
| LEA241115C00210000 | 2024-01-09 3:40PM EDT | 210.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 7 | 39.11% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA241115P00065000 | 2024-04-30 3:39PM EDT | 65.00 | 0.27 | 0.00 | 2.30 | 0.00 | - | 3 | 7 | 60.79% |
| LEA241115P00070000 | 2023-11-16 11:33AM EDT | 70.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.49% |
| LEA241115P00085000 | 2024-02-09 1:49PM EDT | 85.00 | 1.05 | 0.00 | 2.15 | 0.00 | - | 2 | 9 | 47.22% |
| LEA241115P00090000 | 2024-02-09 1:49PM EDT | 90.00 | 1.35 | 0.00 | 2.95 | 0.00 | - | 2 | 4 | 46.62% |
| LEA241115P00095000 | 2024-02-14 10:49AM EDT | 95.00 | 1.80 | 0.95 | 1.30 | 0.00 | - | 2 | 8 | 31.89% |
| LEA241115P00100000 | 2024-03-19 3:56PM EDT | 100.00 | 1.30 | 1.75 | 2.00 | 0.00 | - | 1 | 2 | 31.52% |
| LEA241115P00105000 | 2024-04-30 2:36PM EDT | 105.00 | 2.55 | 2.00 | 2.25 | 0.00 | - | 9 | 10 | 28.08% |
| LEA241115P00110000 | 2024-04-15 11:29AM EDT | 110.00 | 2.95 | 2.90 | 5.00 | 0.00 | - | - | 1 | 33.66% |
| LEA241115P00115000 | 2024-04-30 12:41PM EDT | 115.00 | 5.00 | 4.10 | 5.30 | 0.00 | - | 2 | 5 | 29.04% |
| LEA241115P00120000 | 2024-05-01 9:48AM EDT | 120.00 | 6.97 | 5.60 | 6.20 | 0.00 | - | 1 | 37 | 25.92% |
| LEA241115P00125000 | 2024-04-25 9:52AM EDT | 125.00 | 6.90 | 7.50 | 7.90 | 0.00 | - | 3 | 43 | 24.28% |
| LEA241115P00130000 | 2024-04-29 10:49AM EDT | 130.00 | 7.03 | 9.90 | 10.30 | 0.00 | - | 1 | 358 | 23.46% |
| LEA241115P00135000 | 2024-03-20 12:07PM EDT | 135.00 | 8.00 | 11.10 | 11.50 | 0.00 | - | - | 2 | 17.97% |
| LEA241115P00150000 | 2024-04-26 11:17AM EDT | 150.00 | 18.40 | 23.60 | 24.90 | 0.00 | - | 1 | 2 | 23.19% |
| LEA241115P00160000 | 2023-12-20 4:33PM EDT | 160.00 | 25.50 | 29.00 | 33.70 | 0.00 | - | - | 6 | 22.41% |
