Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.860,22 +302,11 (+0,76%) Bitcoin EUR
60.467,39 +3.982,41 (+7,05%) CMC Crypto 200
1.381,52 +113,57 (+8,95%) Nasdaq Compositive
16.744,38 +233,21 (+1,41%) S&P 500
5.303,88 +57,20 (+1,09%)
Lincoln National Corporation (LNC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:22PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240719C00017500 | 2023-12-29 3:11PM EDT | 17.50 | 9.60 | 9.10 | 13.30 | 0.00 | - | 1 | 0 | 125.20% |
| LNC240719C00020000 | 2024-04-10 9:43AM EDT | 20.00 | 9.60 | 7.40 | 11.90 | 0.00 | - | 22 | 64 | 138.72% |
| LNC240719C00022500 | 2024-05-13 10:33AM EDT | 22.50 | 7.80 | 7.40 | 7.60 | 0.00 | - | 1 | 176 | 52.73% |
| LNC240719C00025000 | 2024-05-15 1:42PM EDT | 25.00 | 5.10 | 5.00 | 5.20 | +0.20 | +4.08% | 2 | 50 | 41.02% |
| LNC240719C00027500 | 2024-05-15 11:40AM EDT | 27.50 | 2.82 | 2.85 | 3.00 | -0.27 | -8.74% | 3 | 200 | 32.62% |
| LNC240719C00030000 | 2024-05-14 2:48PM EDT | 30.00 | 1.35 | 1.30 | 1.40 | +0.04 | +3.05% | 1 | 1,481 | 29.44% |
| LNC240719C00032500 | 2024-05-15 1:38PM EDT | 32.50 | 0.50 | 0.45 | 0.50 | 0.00 | - | 698 | 1,625 | 27.83% |
| LNC240719C00035000 | 2024-05-09 11:29AM EDT | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 344 | 29.79% |
| LNC240719C00037500 | 2024-04-30 11:36AM EDT | 37.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 5 | 563 | 33.01% |
| LNC240719C00040000 | 2024-04-30 11:36AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 37 | 40.04% |
| LNC240719C00042500 | 2024-01-24 3:41PM EDT | 42.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 11 | 85.01% |
| LNC240719C00045000 | 2024-03-27 1:23PM EDT | 45.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 68.46% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240719P00012500 | 2023-12-05 1:59PM EDT | 12.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1 | 129.10% |
| LNC240719P00015000 | 2024-02-16 10:32AM EDT | 15.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 105.08% |
| LNC240719P00017500 | 2024-05-08 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 110 | 56.25% |
| LNC240719P00020000 | 2024-05-14 10:13AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 94 | 57.23% |
| LNC240719P00022500 | 2024-05-08 9:31AM EDT | 22.50 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 4 | 297 | 44.73% |
| LNC240719P00025000 | 2024-05-15 12:52PM EDT | 25.00 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 2 | 1,374 | 35.65% |
| LNC240719P00027500 | 2024-05-15 1:25PM EDT | 27.50 | 0.60 | 0.60 | 0.65 | -0.10 | -14.29% | 2 | 629 | 31.64% |
| LNC240719P00030000 | 2024-05-14 9:53AM EDT | 30.00 | 1.65 | 1.60 | 1.70 | 0.00 | - | 10 | 320 | 31.64% |
| LNC240719P00032500 | 2024-05-08 11:33AM EDT | 32.50 | 4.00 | 3.30 | 3.40 | 0.00 | - | 2 | 820 | 32.86% |
| LNC240719P00035000 | 2024-04-04 3:09PM EDT | 35.00 | 5.35 | 6.70 | 7.20 | 0.00 | - | 1 | 152 | 69.63% |
| LNC240719P00037500 | 2024-03-28 11:22AM EDT | 37.50 | 6.50 | 8.80 | 10.00 | 0.00 | - | 1 | 1 | 80.62% |
