Deutsche Märkte öffnen in 5 Stunden 24 Minuten
Nikkei 225
38.159,54 -114,51 (-0,30%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.389,17 -2.851,11 (-5,07%) CMC Crypto 200
1.265,61 -73,46 (-5,49%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Lennox International Inc. (LII)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LII240920C00180000 | 2024-04-17 12:33PM EDT | 180.00 | 280.55 | 273.00 | 282.00 | 0.00 | - | - | 5 | 84.68% |
| LII240920C00240000 | 2023-11-06 11:19AM EDT | 240.00 | 156.20 | 183.00 | 192.00 | 0.00 | - | - | 2 | 0.00% |
| LII240920C00270000 | 2023-11-06 11:19AM EDT | 270.00 | 130.70 | 157.10 | 164.70 | 0.00 | - | - | 1 | 0.00% |
| LII240920C00280000 | 2024-01-31 10:34AM EDT | 280.00 | 167.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LII240920C00320000 | 2024-01-31 10:34AM EDT | 320.00 | 130.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LII240920C00330000 | 2024-03-12 12:48PM EDT | 330.00 | 145.57 | 138.20 | 148.00 | 0.00 | - | 3 | 6 | 63.61% |
| LII240920C00370000 | 2023-11-07 11:56AM EDT | 370.00 | 63.55 | 76.60 | 85.30 | 0.00 | - | - | 3 | 14.45% |
| LII240920C00380000 | 2023-11-07 12:14PM EDT | 380.00 | 57.00 | 70.40 | 79.00 | 0.00 | - | - | 8 | 24.77% |
| LII240920C00400000 | 2024-03-26 11:05AM EDT | 400.00 | 103.75 | 69.40 | 76.60 | 0.00 | - | 2 | 15 | 41.13% |
| LII240920C00410000 | 2024-03-07 1:11PM EDT | 410.00 | 87.25 | 85.60 | 92.70 | 0.00 | - | - | 5 | 59.91% |
| LII240920C00420000 | 2024-03-11 10:11AM EDT | 420.00 | 67.50 | 70.90 | 76.90 | 0.00 | - | 10 | 10 | 50.31% |
| LII240920C00430000 | 2024-01-31 12:55PM EDT | 430.00 | 49.50 | 67.90 | 75.00 | 0.00 | - | 2 | 2 | 52.92% |
| LII240920C00440000 | 2024-01-31 12:55PM EDT | 440.00 | 44.20 | 60.80 | 68.00 | 0.00 | - | 2 | 0 | 50.94% |
| LII240920C00450000 | 2024-04-24 11:55AM EDT | 450.00 | 41.89 | 37.30 | 43.00 | 0.00 | - | 1 | 2 | 35.92% |
| LII240920C00460000 | 2024-04-16 2:23PM EDT | 460.00 | 38.76 | 31.90 | 38.00 | 0.00 | - | 1 | 2 | 35.53% |
| LII240920C00470000 | 2024-02-20 4:44PM EDT | 470.00 | 33.00 | 56.70 | 64.00 | 0.00 | - | - | 2 | 58.99% |
| LII240920C00480000 | 2024-01-29 2:20PM EDT | 480.00 | 25.80 | 38.20 | 45.80 | 0.00 | - | 2 | 13 | 49.51% |
| LII240920C00490000 | 2024-04-05 12:22PM EDT | 490.00 | 40.10 | 18.90 | 25.00 | 0.00 | - | 1 | 5 | 34.12% |
| LII240920C00500000 | 2024-01-29 2:20PM EDT | 500.00 | 19.30 | 29.30 | 36.80 | 0.00 | - | 2 | 67 | 47.67% |
| LII240920C00510000 | 2024-03-22 1:15PM EDT | 510.00 | 35.90 | 14.60 | 22.60 | 0.00 | - | 1 | 104 | 37.41% |
| LII240920C00520000 | 2024-03-25 10:31AM EDT | 520.00 | 29.10 | 12.50 | 19.90 | 0.00 | - | 1 | 4 | 37.31% |
| LII240920C00530000 | 2024-01-22 10:39AM EDT | 530.00 | 15.90 | 10.80 | 20.20 | 0.00 | - | 2 | 5 | 39.95% |
| LII240920C00550000 | 2024-04-23 1:43PM EDT | 550.00 | 12.10 | 4.30 | 12.00 | 0.00 | - | - | 11 | 35.46% |
| LII240920C00570000 | 2024-02-02 10:30AM EDT | 570.00 | 5.10 | 8.40 | 16.40 | 0.00 | - | 1 | 1 | 44.29% |
| LII240920C00600000 | 2024-04-17 11:57AM EDT | 600.00 | 3.23 | 0.05 | 7.90 | 0.00 | - | 3 | 10 | 38.72% |
| LII240920C00620000 | 2024-02-28 10:30AM EDT | 620.00 | 5.20 | 2.90 | 10.80 | 0.00 | - | 1 | 14 | 45.91% |
| LII240920C00640000 | 2024-03-08 10:30AM EDT | 640.00 | 5.60 | 0.05 | 6.50 | 0.00 | - | 1 | 26 | 42.20% |
| LII240920C00660000 | 2024-03-07 10:30AM EDT | 660.00 | 4.00 | 0.05 | 6.40 | 0.00 | - | 1 | 19 | 44.62% |
| LII240920C00680000 | 2024-03-20 9:30AM EDT | 680.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| LII240920C00700000 | 2024-03-20 9:30AM EDT | 700.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| LII240920C00720000 | 2024-05-01 11:40AM EDT | 720.00 | 0.95 | 0.05 | 1.35 | -0.85 | -47.22% | 29 | 4 | 37.94% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LII240920P00180000 | 2024-04-17 11:57AM EDT | 180.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | 3 | 18 | 83.33% |
| LII240920P00185000 | 2024-03-04 3:11PM EDT | 185.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 17 | 17 | 56.64% |
| LII240920P00250000 | 2023-12-15 10:30AM EDT | 250.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.76% |
| LII240920P00260000 | 2024-01-08 10:30AM EDT | 260.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LII240920P00270000 | 2024-01-08 10:30AM EDT | 270.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| LII240920P00300000 | 2024-02-05 1:32PM EDT | 300.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 49.98% |
| LII240920P00330000 | 2023-12-22 1:58PM EDT | 330.00 | 9.10 | 2.90 | 11.80 | 0.00 | - | 11 | 0 | 54.10% |
| LII240920P00340000 | 2024-02-07 3:16PM EDT | 340.00 | 5.20 | 0.10 | 6.90 | 0.00 | - | 6 | 13 | 42.11% |
| LII240920P00350000 | 2024-04-22 12:46PM EDT | 350.00 | 4.00 | 0.05 | 7.80 | 0.00 | - | 3 | 13 | 40.61% |
| LII240920P00380000 | 2024-02-29 12:06PM EDT | 380.00 | 7.40 | 1.15 | 9.00 | 0.00 | - | 4 | 21 | 33.09% |
| LII240920P00390000 | 2024-02-29 12:02PM EDT | 390.00 | 9.00 | 4.80 | 9.40 | 0.00 | - | 1 | 117 | 30.50% |
| LII240920P00400000 | 2024-04-23 1:37PM EDT | 400.00 | 8.40 | 6.30 | 14.00 | 0.00 | - | 1 | 1 | 32.87% |
| LII240920P00420000 | 2024-04-24 9:46AM EDT | 420.00 | 8.70 | 13.60 | 19.00 | 0.00 | - | 1 | 14 | 31.02% |
| LII240920P00430000 | 2024-03-22 11:45AM EDT | 430.00 | 13.20 | 16.90 | 24.40 | 0.00 | - | 1 | 1 | 32.37% |
| LII240920P00440000 | 2024-03-21 10:48AM EDT | 440.00 | 13.20 | 20.30 | 26.90 | 0.00 | - | 10 | 13 | 30.53% |
| LII240920P00450000 | 2024-03-22 11:22AM EDT | 450.00 | 18.30 | 24.40 | 32.00 | 0.00 | - | 1 | 8 | 30.70% |
| LII240920P00460000 | 2024-03-22 11:32AM EDT | 460.00 | 21.20 | 29.00 | 37.00 | 0.00 | - | 2 | 2 | 30.37% |
| LII240920P00480000 | 2024-03-22 11:46AM EDT | 480.00 | 29.50 | 40.40 | 48.00 | 0.00 | - | 2 | 6 | 29.41% |
| LII240920P00500000 | 2024-03-25 1:54PM EDT | 500.00 | 40.00 | 42.70 | 48.90 | 0.00 | - | 6 | 13 | 15.53% |
| LII240920P00620000 | 2024-04-15 9:45AM EDT | 620.00 | 142.14 | 160.00 | 170.00 | 0.00 | - | - | 0 | 37.12% |
