Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.852,39 +294,28 (+0,74%) Bitcoin EUR
60.583,63 +4.103,09 (+7,26%) CMC Crypto 200
1.379,38 +111,43 (+8,79%) Nasdaq Compositive
16.741,74 +230,56 (+1,40%) S&P 500
5.303,00 +56,32 (+1,07%)
Lincoln National Corporation (LNC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:25PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250117C00010000 | 2023-11-06 2:12PM EDT | 10.00 | 13.70 | 13.10 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| LNC250117C00012500 | 2024-05-08 1:52PM EDT | 12.50 | 16.59 | 16.30 | 19.00 | 0.00 | - | 22 | 75 | 70.41% |
| LNC250117C00015000 | 2024-04-29 1:55PM EDT | 15.00 | 13.31 | 14.80 | 15.00 | 0.00 | - | 1 | 148 | 50.00% |
| LNC250117C00017500 | 2024-04-08 11:17AM EDT | 17.50 | 13.50 | 11.50 | 11.90 | 0.00 | - | 10 | 140 | 0.00% |
| LNC250117C00020000 | 2024-05-14 2:53PM EDT | 20.00 | 10.06 | 10.00 | 10.30 | 0.00 | - | 1 | 784 | 40.82% |
| LNC250117C00022500 | 2024-05-14 1:27PM EDT | 22.50 | 7.90 | 7.80 | 8.10 | 0.00 | - | 4 | 470 | 37.31% |
| LNC250117C00025000 | 2024-05-07 11:12AM EDT | 25.00 | 6.20 | 6.00 | 6.20 | 0.00 | - | 3 | 612 | 35.99% |
| LNC250117C00027500 | 2024-05-06 3:09PM EDT | 27.50 | 4.10 | 4.50 | 4.60 | 0.00 | - | 21 | 1,338 | 35.19% |
| LNC250117C00030000 | 2024-05-15 9:59AM EDT | 30.00 | 3.29 | 3.20 | 3.30 | -0.18 | -5.19% | 6 | 1,489 | 34.51% |
| LNC250117C00032500 | 2024-05-14 2:29PM EDT | 32.50 | 2.25 | 2.15 | 2.30 | 0.00 | - | 1 | 924 | 34.01% |
| LNC250117C00035000 | 2024-05-15 12:18PM EDT | 35.00 | 1.50 | 1.45 | 1.55 | -0.05 | -3.23% | 1 | 793 | 33.50% |
| LNC250117C00037500 | 2024-05-15 11:44AM EDT | 37.50 | 0.95 | 0.95 | 1.05 | -0.08 | -7.77% | 6 | 541 | 33.50% |
| LNC250117C00040000 | 2024-05-02 10:53AM EDT | 40.00 | 0.40 | 0.60 | 0.70 | 0.00 | - | 3 | 427 | 33.50% |
| LNC250117C00042500 | 2024-05-13 2:32PM EDT | 42.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 5 | 748 | 34.23% |
| LNC250117C00045000 | 2024-04-10 9:30AM EDT | 45.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC250117P00010000 | 2024-03-12 11:21AM EDT | 10.00 | 0.23 | 0.05 | 0.40 | 0.00 | - | 8 | 56 | 80.27% |
| LNC250117P00012500 | 2024-05-06 3:59PM EDT | 12.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 4 | 3,267 | 63.67% |
| LNC250117P00015000 | 2024-04-15 2:46PM EDT | 15.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 2 | 508 | 56.54% |
| LNC250117P00017500 | 2024-05-10 11:27AM EDT | 17.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 22,511 | 47.46% |
| LNC250117P00020000 | 2024-05-03 2:33PM EDT | 20.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 11 | 4,096 | 44.04% |
| LNC250117P00022500 | 2024-05-07 11:01AM EDT | 22.50 | 1.08 | 0.90 | 1.00 | 0.00 | - | 1 | 2,586 | 41.31% |
| LNC250117P00025000 | 2024-05-13 1:06PM EDT | 25.00 | 1.60 | 1.50 | 1.60 | 0.00 | - | 1 | 2,743 | 39.06% |
| LNC250117P00027500 | 2024-05-15 1:11PM EDT | 27.50 | 2.40 | 2.35 | 2.45 | -0.10 | -4.00% | 180 | 1,008 | 37.22% |
| LNC250117P00030000 | 2024-05-09 1:24PM EDT | 30.00 | 3.82 | 3.50 | 3.60 | 0.00 | - | 1 | 155 | 35.86% |
| LNC250117P00032500 | 2024-05-15 1:43PM EDT | 32.50 | 5.00 | 4.90 | 5.10 | -0.55 | -9.91% | 15 | 182 | 35.38% |
| LNC250117P00035000 | 2024-05-13 9:39AM EDT | 35.00 | 6.90 | 6.60 | 6.80 | 0.00 | - | 3 | 283 | 34.42% |
| LNC250117P00037500 | 2024-05-10 3:55PM EDT | 37.50 | 9.00 | 8.60 | 8.80 | 0.00 | - | 3 | 253 | 34.57% |
| LNC250117P00040000 | 2024-03-27 1:42PM EDT | 40.00 | 10.19 | 12.50 | 12.80 | 0.00 | - | 1 | 14 | 55.79% |
| LNC250117P00042500 | 2024-04-02 9:44AM EDT | 42.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LNC250117P00045000 | 2024-04-08 9:46AM EDT | 45.00 | 14.60 | 15.70 | 16.90 | 0.00 | - | - | 1 | 56.42% |
