Deutsche Märkte geschlossen
DAX
13.795,85 +101,34 (+0,74%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dow Jones 30
33.761,05 +424,38 (+1,27%) Gold
1.818,90 +11,70 (+0,65%) EUR/USD
1,0257 -0,0068 (-0,66%) BTC-EUR
23.889,85 -148,65 (-0,62%)
LPL Financial Holdings Inc. (LPLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA220819C00100000 | 2022-07-28 10:20AM EDT | 100.00 | 96.00 | 125.00 | 128.90 | 0.00 | - | - | 0 | 378.13% |
| LPLA220819C00155000 | 2022-07-15 9:41AM EDT | 155.00 | 22.78 | 70.00 | 74.00 | 0.00 | - | - | 1 | 200.29% |
| LPLA220819C00165000 | 2022-07-14 12:46PM EDT | 165.00 | 14.12 | 60.00 | 64.10 | 0.00 | - | 1 | 1 | 176.27% |
| LPLA220819C00170000 | 2022-07-06 12:13PM EDT | 170.00 | 14.70 | 53.40 | 57.40 | 0.00 | - | - | 2 | 0.00% |
| LPLA220819C00175000 | 2022-07-26 9:32AM EDT | 175.00 | 24.30 | 50.00 | 53.90 | 0.00 | - | 1 | 2 | 145.07% |
| LPLA220819C00180000 | 2022-08-03 2:11PM EDT | 180.00 | 39.80 | 45.00 | 48.80 | 0.00 | - | 3 | 21 | 130.13% |
| LPLA220819C00185000 | 2022-07-29 11:39AM EDT | 185.00 | 24.95 | 40.00 | 43.70 | 0.00 | - | 2 | 64 | 115.63% |
| LPLA220819C00190000 | 2022-08-03 9:44AM EDT | 190.00 | 25.83 | 35.00 | 38.90 | 0.00 | - | 1 | 7 | 108.45% |
| LPLA220819C00195000 | 2022-08-04 11:25AM EDT | 195.00 | 24.80 | 30.10 | 34.30 | 0.00 | - | 5 | 27 | 104.15% |
| LPLA220819C00200000 | 2022-08-10 3:11PM EDT | 200.00 | 23.80 | 25.10 | 29.20 | 0.00 | - | 1 | 14 | 89.94% |
| LPLA220819C00210000 | 2022-08-09 12:59PM EDT | 210.00 | 17.05 | 15.70 | 19.30 | 0.00 | - | 1 | 87 | 66.38% |
| LPLA220819C00220000 | 2022-08-11 10:01AM EDT | 220.00 | 7.32 | 7.60 | 9.90 | -1.00 | -12.02% | 1 | 11 | 46.00% |
| LPLA220819C00230000 | 2022-08-12 1:12PM EDT | 230.00 | 2.20 | 2.10 | 4.40 | -0.30 | -12.00% | 2 | 2,179 | 47.23% |
| LPLA220819C00240000 | 2022-08-10 1:16PM EDT | 240.00 | 0.95 | 0.10 | 4.00 | 0.00 | - | 3 | 5 | 53.91% |
| LPLA220819C00250000 | 2022-08-10 1:16PM EDT | 250.00 | 0.72 | - | - | 0.00 | - | - | - | 0.00% |
| LPLA220819C00260000 | 2022-08-09 9:35AM EDT | 260.00 | 2.42 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 99.88% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA220819P00095000 | 2022-07-19 10:23AM EDT | 95.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 13 | 156 | 339.65% |
| LPLA220819P00125000 | 2022-07-15 3:34PM EDT | 125.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 2 | 327.25% |
| LPLA220819P00130000 | 2022-07-14 11:14AM EDT | 130.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1,000 | 309.28% |
| LPLA220819P00135000 | 2022-07-14 2:18PM EDT | 135.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 2 | 291.89% |
| LPLA220819P00145000 | 2022-08-03 10:30AM EDT | 145.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 258.89% |
| LPLA220819P00150000 | 2022-08-01 12:07PM EDT | 150.00 | 0.66 | 0.00 | 1.15 | 0.00 | - | 1 | 71 | 178.81% |
| LPLA220819P00155000 | 2022-07-15 3:34PM EDT | 155.00 | 2.76 | 0.00 | 4.80 | 0.00 | - | - | 1 | 227.78% |
| LPLA220819P00160000 | 2022-07-29 3:50PM EDT | 160.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 1,000 | 212.84% |
| LPLA220819P00165000 | 2022-08-10 11:42AM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 198.24% |
| LPLA220819P00170000 | 2022-08-04 9:30AM EDT | 170.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 183.94% |
| LPLA220819P00175000 | 2022-08-03 11:57AM EDT | 175.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 169.92% |
| LPLA220819P00180000 | 2022-08-11 2:43PM EDT | 180.00 | 1.17 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 156.13% |
| LPLA220819P00185000 | 2022-08-11 2:43PM EDT | 185.00 | 1.27 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 142.53% |
| LPLA220819P00190000 | 2022-08-04 1:37PM EDT | 190.00 | 0.74 | 0.00 | 1.70 | 0.00 | - | 1 | 71 | 97.12% |
| LPLA220819P00195000 | 2022-08-08 10:40AM EDT | 195.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 3 | 26 | 91.85% |
| LPLA220819P00200000 | 2022-08-08 11:43AM EDT | 200.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 66.06% |
| LPLA220819P00210000 | 2022-08-11 10:44AM EDT | 210.00 | 0.65 | 0.00 | 3.90 | 0.00 | - | 2 | 22 | 69.53% |
| LPLA220819P00220000 | 2022-08-12 2:00PM EDT | 220.00 | 1.75 | 1.40 | 3.90 | -1.25 | -41.67% | 1 | 43 | 61.62% |
| LPLA220819P00230000 | 2022-08-10 11:52AM EDT | 230.00 | 8.30 | 5.00 | 6.90 | 0.00 | - | 65 | 66 | 47.93% |
© 2022 Yahoo. Alle Rechte vorbehalten.
