Lithia Motors, Inc. (LAD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240621C00195000 | 2023-11-03 11:45AM EDT | 195.00 | 82.50 | 90.00 | 94.50 | 0.00 | - | 1 | 0 | 240.00% |
| LAD240621C00200000 | 2023-10-27 10:24AM EDT | 200.00 | 62.60 | 81.20 | 84.00 | 0.00 | - | 1 | 0 | 207.00% |
| LAD240621C00220000 | 2024-05-16 1:24PM EDT | 220.00 | 49.83 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 58.19% |
| LAD240621C00230000 | 2024-05-01 12:42PM EDT | 230.00 | 28.50 | 26.50 | 29.90 | 0.00 | - | 1 | 1 | 48.66% |
| LAD240621C00240000 | 2024-05-01 1:17PM EDT | 240.00 | 19.90 | 17.40 | 20.50 | 0.00 | - | 3 | 5 | 39.16% |
| LAD240621C00250000 | 2024-05-17 10:41AM EDT | 250.00 | 22.00 | 11.50 | 12.40 | 0.00 | - | 5 | 1,553 | 32.92% |
| LAD240621C00260000 | 2024-05-24 10:34AM EDT | 260.00 | 6.74 | 6.10 | 7.00 | +0.52 | +8.36% | 1 | 201 | 31.68% |
| LAD240621C00270000 | 2024-05-24 2:22PM EDT | 270.00 | 2.90 | 2.70 | 3.50 | -0.26 | -8.23% | 20 | 226 | 30.96% |
| LAD240621C00280000 | 2024-05-24 1:41PM EDT | 280.00 | 1.50 | 1.00 | 1.50 | -0.05 | -3.23% | 2 | 489 | 30.24% |
| LAD240621C00290000 | 2024-05-24 9:41AM EDT | 290.00 | 0.65 | 0.40 | 0.90 | +0.10 | +18.18% | 1 | 313 | 33.20% |
| LAD240621C00300000 | 2024-05-22 3:04PM EDT | 300.00 | 0.53 | 0.25 | 1.05 | 0.00 | - | 272 | 197 | 41.25% |
| LAD240621C00310000 | 2024-05-15 3:04PM EDT | 310.00 | 1.65 | 0.00 | 4.50 | 0.00 | - | 70 | 163 | 57.59% |
| LAD240621C00320000 | 2024-05-15 3:04PM EDT | 320.00 | 1.05 | 0.00 | 4.40 | 0.00 | - | 14 | 37 | 63.78% |
| LAD240621C00330000 | 2024-05-15 3:04PM EDT | 330.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 8 | 26 | 69.54% |
| LAD240621C00340000 | 2024-04-16 1:59PM EDT | 340.00 | 1.00 | 0.15 | 2.65 | 0.00 | - | 3 | 12 | 68.26% |
| LAD240621C00350000 | 2024-05-14 10:29AM EDT | 350.00 | 1.35 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 71.78% |
| LAD240621C00360000 | 2024-04-02 1:34PM EDT | 360.00 | 2.75 | 0.00 | 2.65 | 0.00 | - | 4 | 15 | 77.59% |
| LAD240621C00370000 | 2024-02-07 2:25PM EDT | 370.00 | 7.70 | 3.80 | 5.80 | 0.00 | - | 5 | 5 | 111.73% |
| LAD240621C00390000 | 2023-12-18 11:37AM EDT | 390.00 | 10.30 | 5.20 | 6.20 | 0.00 | - | - | 1 | 128.26% |
| LAD240621C00400000 | 2023-12-19 11:00AM EDT | 400.00 | 8.90 | 4.20 | 5.00 | 0.00 | - | - | 1 | 125.85% |
| LAD240621C00470000 | 2023-12-28 3:41PM EDT | 470.00 | 3.50 | 0.20 | 2.70 | 0.00 | - | - | 2 | 123.29% |
| LAD240621C00480000 | 2024-05-14 3:27PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 77.73% |
| LAD240621C00490000 | 2024-05-14 2:31PM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 101 | 79.69% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240621P00120000 | 2023-11-15 4:22PM EDT | 120.00 | 0.55 | 0.00 | 2.90 | 0.00 | - | 1 | 4 | 168.31% |
| LAD240621P00170000 | 2024-03-26 3:46PM EDT | 170.00 | 0.42 | 0.00 | 1.75 | 0.00 | - | 2 | 0 | 89.70% |
| LAD240621P00175000 | 2024-03-11 10:44AM EDT | 175.00 | 0.99 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 55.47% |
| LAD240621P00185000 | 2023-11-30 4:59PM EDT | 185.00 | 4.40 | 0.60 | 4.10 | 0.00 | - | 381 | 433 | 92.72% |
| LAD240621P00190000 | 2023-12-12 4:59PM EDT | 190.00 | 5.80 | 2.95 | 5.70 | 0.00 | - | 235 | 342 | 103.78% |
| LAD240621P00195000 | 2024-05-23 12:52PM EDT | 195.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 4 | 9 | 52.44% |
| LAD240621P00200000 | 2024-05-17 1:55PM EDT | 200.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 52.78% |
| LAD240621P00210000 | 2024-04-29 9:34AM EDT | 210.00 | 1.00 | 0.05 | 1.85 | 0.00 | - | 4 | 60 | 50.39% |
| LAD240621P00220000 | 2024-05-09 10:43AM EDT | 220.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 114 | 41.43% |
| LAD240621P00230000 | 2024-05-24 1:11PM EDT | 230.00 | 1.15 | 0.90 | 1.85 | +0.30 | +35.29% | 2 | 289 | 38.38% |
| LAD240621P00240000 | 2024-05-24 1:47PM EDT | 240.00 | 2.30 | 2.00 | 2.95 | +0.30 | +15.00% | 6 | 786 | 33.37% |
| LAD240621P00250000 | 2024-05-24 11:33AM EDT | 250.00 | 5.00 | 4.50 | 5.50 | +1.58 | +46.20% | 2 | 204 | 30.76% |
| LAD240621P00260000 | 2024-05-23 3:22PM EDT | 260.00 | 11.07 | 8.90 | 10.00 | 0.00 | - | 5 | 265 | 29.25% |
| LAD240621P00270000 | 2024-05-23 3:22PM EDT | 270.00 | 17.98 | 13.50 | 17.40 | 0.00 | - | 4 | 49 | 32.01% |
| LAD240621P00280000 | 2024-05-20 11:32AM EDT | 280.00 | 16.09 | 22.80 | 26.90 | 0.00 | - | 5 | 97 | 39.83% |
| LAD240621P00290000 | 2024-05-20 11:31AM EDT | 290.00 | 23.19 | 31.70 | 36.50 | 0.00 | - | 1 | 1 | 46.47% |
| LAD240621P00300000 | 2024-04-30 11:15AM EDT | 300.00 | 45.00 | 41.70 | 46.50 | 0.00 | - | 1 | 0 | 54.35% |
| LAD240621P00310000 | 2024-02-20 2:11PM EDT | 310.00 | 38.10 | 24.30 | 25.70 | 0.00 | - | 3 | 21 | 0.00% |
| LAD240621P00320000 | 2024-01-22 12:24PM EDT | 320.00 | 37.10 | 44.20 | 46.90 | 0.00 | - | 3 | 4 | 0.00% |
| LAD240621P00330000 | 2024-01-02 12:21PM EDT | 330.00 | 34.40 | 42.70 | 44.00 | 0.00 | - | 2 | 2 | 0.00% |
| LAD240621P00340000 | 2024-01-02 12:21PM EDT | 340.00 | 39.80 | 48.10 | 51.50 | 0.00 | - | - | 2 | 0.00% |
| LAD240621P00350000 | 2024-01-02 12:17PM EDT | 350.00 | 45.40 | 55.50 | 58.40 | 0.00 | - | - | 1 | 0.00% |
| LAD240621P00430000 | 2023-12-15 10:37AM EDT | 430.00 | 127.50 | 141.60 | 146.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.