Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.534,53 +3.946,35 (+6,97%) CMC Crypto 200
1.390,86 +122,92 (+9,69%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Lincoln National Corporation (LNC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621C00010000 | 2023-05-26 9:39AM EDT | 10.00 | 11.34 | 13.50 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| LNC240621C00015000 | 2024-01-08 2:22PM EDT | 15.00 | 13.20 | 11.10 | 14.20 | 0.00 | - | 50 | 0 | 0.00% |
| LNC240621C00017500 | 2024-04-25 3:12PM EDT | 17.50 | 10.80 | 12.10 | 13.90 | 0.00 | - | 1 | 5 | 135.94% |
| LNC240621C00020000 | 2024-04-18 11:18AM EDT | 20.00 | 7.60 | 9.70 | 10.80 | 0.00 | - | 40 | 53 | 91.02% |
| LNC240621C00022500 | 2024-04-22 11:12AM EDT | 22.50 | 6.00 | 7.20 | 8.40 | 0.00 | - | 1 | 31 | 72.66% |
| LNC240621C00025000 | 2024-05-15 12:32PM EDT | 25.00 | 5.00 | 3.10 | 5.70 | +0.20 | +4.17% | 3 | 605 | 69.53% |
| LNC240621C00027500 | 2024-05-15 3:52PM EDT | 27.50 | 2.89 | 2.80 | 2.95 | +0.13 | +4.71% | 96 | 1,193 | 37.11% |
| LNC240621C00030000 | 2024-05-15 3:52PM EDT | 30.00 | 1.10 | 1.05 | 1.15 | +0.10 | +10.00% | 99 | 4,489 | 30.13% |
| LNC240621C00032500 | 2024-05-15 12:41PM EDT | 32.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 509 | 1,497 | 28.52% |
| LNC240621C00035000 | 2024-05-13 9:36AM EDT | 35.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 100 | 3,053 | 32.23% |
| LNC240621C00037500 | 2024-05-14 9:40AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 360 | 42.58% |
| LNC240621C00040000 | 2024-04-26 12:57PM EDT | 40.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 25 | 73 | 54.30% |
| LNC240621C00042500 | 2024-04-29 9:30AM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 53.52% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240621P00010000 | 2023-11-29 1:48PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 78 | 229.88% |
| LNC240621P00012500 | 2024-03-05 1:42PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 971 | 128.91% |
| LNC240621P00015000 | 2024-03-26 10:21AM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 68 | 139.26% |
| LNC240621P00017500 | 2024-03-21 10:25AM EDT | 17.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 2,419 | 107.03% |
| LNC240621P00020000 | 2024-05-13 3:00PM EDT | 20.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 40 | 2,994 | 88.87% |
| LNC240621P00022500 | 2024-05-13 9:50AM EDT | 22.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 533 | 67.68% |
| LNC240621P00025000 | 2024-05-15 1:35PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 1,143 | 37.70% |
| LNC240621P00027500 | 2024-05-15 9:37AM EDT | 27.50 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 10 | 2,630 | 30.66% |
| LNC240621P00030000 | 2024-05-15 1:15PM EDT | 30.00 | 1.05 | 0.90 | 1.00 | -0.10 | -8.70% | 20 | 766 | 25.59% |
| LNC240621P00032500 | 2024-05-15 10:49AM EDT | 32.50 | 2.90 | 2.60 | 2.75 | +0.35 | +13.73% | 3 | 341 | 25.68% |
| LNC240621P00035000 | 2024-05-07 11:07AM EDT | 35.00 | 5.50 | 4.90 | 5.10 | 0.00 | - | 12 | 20 | 30.27% |
| LNC240621P00037500 | 2024-04-22 11:47AM EDT | 37.50 | 9.55 | 6.10 | 9.30 | 0.00 | - | 8 | 0 | 106.64% |
| LNC240621P00040000 | 2024-04-04 2:17PM EDT | 40.00 | 9.20 | 11.50 | 12.20 | 0.00 | - | 2 | 0 | 122.12% |
