Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.609,60 +238,21 (+0,40%)
Laboratory Corporation of America Holdings (LH)
NYSE - Nasdaq Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LH240517C00155000 | 2023-11-13 11:32AM EDT | 155.00 | 54.80 | 65.70 | 68.80 | 0.00 | - | - | 1 | 259.97% |
| LH240517C00160000 | 2023-11-14 12:24PM EDT | 160.00 | 54.30 | 64.00 | 68.70 | 0.00 | - | - | 1 | 271.69% |
| LH240517C00170000 | 2023-11-14 11:31AM EDT | 170.00 | 44.30 | 54.80 | 56.70 | 0.00 | - | - | 1 | 235.68% |
| LH240517C00175000 | 2024-04-19 3:44PM EDT | 175.00 | 27.40 | 22.40 | 25.70 | 0.00 | - | 14 | 5 | 56.87% |
| LH240517C00185000 | 2024-04-25 10:47AM EDT | 185.00 | 14.40 | 12.80 | 15.40 | 0.00 | - | 1 | 1 | 37.24% |
| LH240517C00190000 | 2024-04-23 11:07AM EDT | 190.00 | 19.10 | 10.20 | 11.40 | 0.00 | - | 1 | 38 | 34.94% |
| LH240517C00195000 | 2024-04-26 3:55PM EDT | 195.00 | 6.80 | 5.10 | 6.90 | +0.50 | +7.94% | 28 | 59 | 27.32% |
| LH240517C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 3.90 | 3.70 | 4.00 | +0.15 | +4.00% | 1,771 | 57 | 25.57% |
| LH240517C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 0.95 | 0.75 | 0.95 | +0.15 | +18.75% | 248 | 241 | 24.13% |
| LH240517C00220000 | 2024-04-25 2:37PM EDT | 220.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 40 | 367 | 33.89% |
| LH240517C00230000 | 2024-04-25 12:22PM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 200 | 44.04% |
| LH240517C00240000 | 2024-04-25 10:22AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 623 | 53.27% |
| LH240517C00250000 | 2024-04-10 12:16PM EDT | 250.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 54.05% |
| LH240517C00260000 | 2024-04-17 12:31PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 61.33% |
| LH240517C00270000 | 2024-01-17 1:57PM EDT | 270.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 68.90% |
| LH240517C00290000 | 2024-01-05 2:18PM EDT | 290.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 98.14% |
| LH240517C00300000 | 2024-04-12 3:41PM EDT | 300.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 86.57% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LH240517P00100000 | 2024-03-22 1:53PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 144.53% |
| LH240517P00105000 | 2024-01-12 12:01PM EDT | 105.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 127.34% |
| LH240517P00120000 | 2023-09-18 9:57AM EDT | 120.00 | 0.75 | 0.00 | 2.75 | 0.00 | - | - | 1 | 140.43% |
| LH240517P00145000 | 2023-10-25 12:24PM EDT | 145.00 | 1.85 | 0.00 | 0.85 | 0.00 | - | - | 0 | 74.56% |
| LH240517P00160000 | 2024-04-10 12:10PM EDT | 160.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 20 | 29 | 53.08% |
| LH240517P00165000 | 2024-03-04 12:18PM EDT | 165.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 49.56% |
| LH240517P00170000 | 2024-04-10 12:16PM EDT | 170.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 15 | 25 | 47.27% |
| LH240517P00175000 | 2024-04-17 3:08PM EDT | 175.00 | 0.69 | 0.05 | 0.75 | 0.00 | - | 1 | 32 | 40.31% |
| LH240517P00180000 | 2024-04-26 10:33AM EDT | 180.00 | 0.30 | 0.30 | 0.50 | -0.20 | -40.00% | 2 | 32 | 29.98% |
| LH240517P00185000 | 2024-04-26 3:51PM EDT | 185.00 | 0.84 | 0.65 | 0.80 | -0.01 | -1.18% | 2 | 46 | 26.78% |
| LH240517P00190000 | 2024-04-26 1:10PM EDT | 190.00 | 1.42 | 1.25 | 1.40 | -0.07 | -4.70% | 4 | 222 | 24.15% |
| LH240517P00195000 | 2024-04-26 3:13PM EDT | 195.00 | 2.65 | 2.00 | 2.75 | -0.35 | -11.67% | 76 | 233 | 23.06% |
| LH240517P00200000 | 2024-04-26 3:54PM EDT | 200.00 | 4.70 | 4.60 | 5.00 | -0.50 | -9.62% | 115 | 244 | 22.32% |
| LH240517P00210000 | 2024-04-25 10:48AM EDT | 210.00 | 12.50 | 11.30 | 12.40 | 0.00 | - | 6 | 259 | 22.80% |
| LH240517P00220000 | 2024-04-25 10:43AM EDT | 220.00 | 22.00 | 20.20 | 23.70 | 0.00 | - | 1 | 4 | 46.66% |
| LH240517P00230000 | 2024-04-17 3:15PM EDT | 230.00 | 29.60 | 30.10 | 33.70 | 0.00 | - | 12 | 0 | 58.62% |
