Deutsche Märkte öffnen in 3 Stunden 38 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.645,25 -2.348,64 (-4,19%) CMC Crypto 200
1.261,11 -77,96 (-5,82%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Lincoln National Corporation (LNC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517C00030000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.50 | +0.07 | +20.00% | 187 | 3,771 | 53.52% |
| LNC240621C00030000 | 2024-05-01 3:40PM EDT | 2024-06-21 | 0.90 | 0.80 | 0.90 | +0.10 | +12.50% | 92 | 2,912 | 42.53% |
| LNC240719C00030000 | 2024-04-30 3:56PM EDT | 2024-07-19 | 0.95 | 1.00 | 1.15 | 0.00 | - | 66 | 1,426 | 39.40% |
| LNC240920C00030000 | 2024-05-01 2:38PM EDT | 2024-09-20 | 2.00 | 1.70 | 1.80 | +0.15 | +8.11% | 284 | 682 | 39.19% |
| LNC241018C00030000 | 2024-05-01 2:41PM EDT | 2024-10-18 | 2.15 | 1.65 | 2.00 | -0.20 | -8.51% | 25 | 150 | 38.53% |
| LNC241115C00030000 | 2024-05-01 2:50PM EDT | 2024-11-15 | 2.50 | 2.15 | 2.30 | +0.15 | +6.38% | 8 | 41 | 39.43% |
| LNC250117C00030000 | 2024-05-01 10:06AM EDT | 2025-01-17 | 2.55 | 2.55 | 3.20 | -0.20 | -7.27% | 11 | 1,488 | 43.99% |
| LNC250620C00030000 | 2024-04-30 11:28AM EDT | 2025-06-20 | 3.47 | 3.40 | 3.60 | 0.00 | - | 6 | 199 | 38.28% |
| LNC260116C00030000 | 2024-05-01 10:48AM EDT | 2026-01-16 | 4.20 | 3.80 | 4.50 | -0.30 | -6.67% | 1 | 250 | 37.43% |
| LNC260618C00030000 | 2024-04-01 10:21AM EDT | 2026-06-18 | 8.00 | 3.40 | 5.20 | 0.00 | - | 24 | 25 | 37.92% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNC240517P00030000 | 2024-04-29 11:22AM EDT | 2024-05-17 | 2.30 | 2.65 | 3.30 | 0.00 | - | 10 | 905 | 64.65% |
| LNC240621P00030000 | 2024-05-01 11:45AM EDT | 2024-06-21 | 3.07 | 2.90 | 3.10 | +0.07 | +2.33% | 8 | 701 | 39.60% |
| LNC240719P00030000 | 2024-05-01 2:46PM EDT | 2024-07-19 | 3.10 | 2.80 | 3.50 | 0.00 | - | 4 | 311 | 40.26% |
| LNC240920P00030000 | 2024-04-26 2:32PM EDT | 2024-09-20 | 4.00 | 3.90 | 4.10 | 0.00 | - | 8 | 431 | 39.06% |
| LNC241018P00030000 | 2024-05-01 2:49PM EDT | 2024-10-18 | 4.00 | 4.20 | 4.40 | -0.30 | -6.98% | 12 | 37 | 39.75% |
| LNC241115P00030000 | 2024-04-09 9:43AM EDT | 2024-11-15 | 3.50 | 4.50 | 4.70 | 0.00 | - | 4 | 23 | 40.55% |
| LNC250117P00030000 | 2024-04-24 2:50PM EDT | 2025-01-17 | 4.57 | 4.90 | 5.10 | 0.00 | - | 5 | 164 | 39.62% |
| LNC250620P00030000 | 2024-04-17 1:27PM EDT | 2025-06-20 | 6.40 | 5.10 | 6.00 | 0.00 | - | 7 | 20 | 39.09% |
| LNC260116P00030000 | 2024-04-02 3:51PM EDT | 2026-01-16 | 6.10 | 6.00 | 7.10 | 0.00 | - | 10 | 41 | 39.48% |
| LNC260618P00030000 | 2024-04-22 3:22PM EDT | 2026-06-18 | 6.57 | 7.00 | 8.00 | 0.00 | - | 1 | 2 | 41.03% |
