Deutsche Märkte schließen in 21 Minuten
DAX
18.676,39 -50,37 (-0,27%) Euro Stoxx 50
5.023,41 -23,58 (-0,47%) Dow Jones 30
39.859,54 -13,45 (-0,03%) Gold
2.390,90 -35,00 (-1,44%) EUR/USD
1,0838 -0,0021 (-0,20%) Bitcoin EUR
64.763,01 +7,84 (+0,01%)
Lincoln National Corporation (LNC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:08AM EDT. Markt geöffnet.
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 | 14.00 | 14.30 | 0.00 | - | 1 | 5 | 104.30% |
| LNC240621C00020000 | 2024-04-18 11:18AM EDT | 20.00 | 7.60 | 10.10 | 12.10 | 0.00 | - | 40 | 53 | 129.88% |
| LNC240621C00022500 | 2024-05-17 12:07PM EDT | 22.50 | 8.12 | 9.10 | 11.20 | 0.00 | - | 1 | 31 | 132.81% |
| LNC240621C00025000 | 2024-05-21 2:08PM EDT | 25.00 | 6.63 | 6.60 | 6.90 | +0.73 | +12.37% | 1 | 595 | 57.13% |
| LNC240621C00027500 | 2024-05-22 10:49AM EDT | 27.50 | 4.24 | 4.30 | 4.70 | +0.72 | +20.45% | 12 | 1,501 | 51.22% |
| LNC240621C00030000 | 2024-05-22 9:55AM EDT | 30.00 | 2.32 | 2.05 | 2.15 | +0.93 | +66.91% | 6 | 4,749 | 33.50% |
| LNC240621C00032500 | 2024-05-22 10:40AM EDT | 32.50 | 0.55 | 0.60 | 0.70 | +0.22 | +66.67% | 143 | 3,022 | 29.49% |
| LNC240621C00035000 | 2024-05-22 10:44AM EDT | 35.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 43 | 3,206 | 28.91% |
| LNC240621C00037500 | 2024-05-14 9:40AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 360 | 33.20% |
| LNC240621C00040000 | 2024-04-26 12:57PM EDT | 40.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 25 | 73 | 54.88% |
| LNC240621C00042500 | 2024-04-29 9:30AM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 51.56% |
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 | 262.50% |
| LNC240621P00012500 | 2024-03-05 1:42PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 971 | 149.22% |
| LNC240621P00015000 | 2024-03-26 10:21AM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 68 | 162.50% |
| LNC240621P00017500 | 2024-03-21 10:25AM EDT | 17.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 2,419 | 126.76% |
| LNC240621P00020000 | 2024-05-20 1:57PM EDT | 20.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 2,994 | 107.42% |
| LNC240621P00022500 | 2024-05-13 9:50AM EDT | 22.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 533 | 77.54% |
| LNC240621P00025000 | 2024-05-20 10:45AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 1,142 | 55.47% |
| LNC240621P00027500 | 2024-05-22 10:07AM EDT | 27.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 29 | 2,601 | 33.40% |
| LNC240621P00030000 | 2024-05-22 10:30AM EDT | 30.00 | 0.35 | 0.25 | 0.35 | -0.25 | -41.67% | 53 | 1,283 | 26.17% |
| LNC240621P00032500 | 2024-05-21 11:31AM EDT | 32.50 | 2.20 | 1.30 | 1.40 | 0.00 | - | 3 | 345 | 23.19% |
| LNC240621P00035000 | 2024-05-07 11:07AM EDT | 35.00 | 5.50 | 3.30 | 3.50 | 0.00 | - | 19 | 20 | 24.61% |
| LNC240621P00037500 | 2024-04-22 11:47AM EDT | 37.50 | 9.55 | 5.70 | 5.90 | 0.00 | - | 8 | 0 | 0.00% |
| LNC240621P00040000 | 2024-04-04 2:17PM EDT | 40.00 | 9.20 | 11.50 | 12.20 | 0.00 | - | 2 | 0 | 166.55% |
