Deutsche Märkte öffnen in 29 Minuten
Nikkei 225
38.920,26 +534,53 (+1,39%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.626,14 +3.730,38 (+6,56%) CMC Crypto 200
1.371,15 -22,90 (-1,64%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Lincoln National Corporation (LNC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC260116C00012500 | 2024-02-13 11:26AM EDT | 12.50 | 14.28 | 12.10 | 16.90 | 0.00 | - | 5 | 13 | 0.00% |
| LNC260116C00015000 | 2024-05-13 12:56PM EDT | 15.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LNC260116C00017500 | 2024-04-30 9:50AM EDT | 17.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LNC260116C00020000 | 2024-05-13 12:56PM EDT | 20.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LNC260116C00022500 | 2024-05-06 10:02AM EDT | 22.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LNC260116C00025000 | 2024-05-03 9:55AM EDT | 25.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LNC260116C00027500 | 2024-03-28 2:51PM EDT | 27.50 | 8.35 | 5.20 | 5.50 | 0.00 | - | 1 | 141 | 28.13% |
| LNC260116C00030000 | 2024-05-10 11:37AM EDT | 30.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| LNC260116C00032500 | 2024-05-02 10:49AM EDT | 32.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LNC260116C00035000 | 2024-05-14 10:10AM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LNC260116C00037500 | 2024-05-01 12:56PM EDT | 37.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LNC260116C00040000 | 2024-05-13 11:43AM EDT | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNC260116C00042500 | 2024-03-28 10:31AM EDT | 42.50 | 3.30 | 1.45 | 1.70 | 0.00 | - | 1 | 16 | 32.61% |
| LNC260116C00045000 | 2024-03-25 1:14PM EDT | 45.00 | 1.92 | 0.90 | 2.60 | 0.00 | - | 1 | 1 | 42.20% |
| LNC260116C00047500 | 2024-05-06 3:30PM EDT | 47.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC260116P00012500 | 2024-04-17 1:17PM EDT | 12.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LNC260116P00015000 | 2024-05-10 9:42AM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LNC260116P00017500 | 2024-05-06 9:32AM EDT | 17.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LNC260116P00020000 | 2024-04-09 1:36PM EDT | 20.00 | 2.30 | 1.25 | 2.10 | 0.00 | - | 2 | 112 | 46.00% |
| LNC260116P00022500 | 2024-04-30 9:43AM EDT | 22.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LNC260116P00025000 | 2024-04-04 10:44AM EDT | 25.00 | 3.70 | 3.90 | 4.30 | 0.00 | - | 850 | 947 | 46.53% |
| LNC260116P00027500 | 2024-03-06 1:24PM EDT | 27.50 | 7.07 | 4.30 | 5.60 | 0.00 | - | 4 | 40 | 46.33% |
| LNC260116P00030000 | 2024-04-02 3:51PM EDT | 30.00 | 6.10 | 7.00 | 7.30 | 0.00 | - | 10 | 41 | 47.84% |
| LNC260116P00032500 | 2024-02-08 11:04AM EDT | 32.50 | 9.50 | 7.00 | 9.70 | 0.00 | - | - | 10 | 53.02% |
| LNC260116P00035000 | 2024-02-22 2:00PM EDT | 35.00 | 10.53 | 8.20 | 10.50 | 0.00 | - | 2 | 15 | 46.90% |
| LNC260116P00037500 | 2024-05-01 12:56PM EDT | 37.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LNC260116P00040000 | 2024-03-27 2:15PM EDT | 40.00 | 11.70 | 11.50 | 15.90 | 0.00 | - | 11 | 11 | 57.68% |
