Lithia Motors, Inc. (LAD)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240920C00240000 | 2024-04-15 1:35PM EDT | 240.00 | 40.30 | 41.00 | 43.60 | 0.00 | - | - | 1 | 83.02% |
| LAD240920C00250000 | 2024-06-25 1:02PM EDT | 250.00 | 15.90 | 0.00 | 0.00 | -2.30 | -12.64% | 4 | 7 | 0.78% |
| LAD240920C00260000 | 2024-06-24 2:54PM EDT | 260.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 3.13% |
| LAD240920C00270000 | 2024-06-25 1:02PM EDT | 270.00 | 8.50 | 6.60 | 0.00 | -2.00 | -19.05% | 60 | 71 | 3.13% |
| LAD240920C00280000 | 2024-06-04 11:03AM EDT | 280.00 | 17.00 | 4.00 | 7.70 | 0.00 | - | 5 | 6 | 39.59% |
| LAD240920C00290000 | 2024-06-25 2:32PM EDT | 290.00 | 4.10 | 2.35 | 0.00 | -3.10 | -43.06% | 124 | 154 | 6.25% |
| LAD240920C00300000 | 2024-05-28 3:57PM EDT | 300.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 6.25% |
| LAD240920C00310000 | 2024-06-24 3:59PM EDT | 310.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 12.50% |
| LAD240920C00320000 | 2024-05-14 3:11PM EDT | 320.00 | 8.55 | 1.85 | 4.20 | 0.00 | - | 2 | 3 | 47.48% |
| LAD240920C00330000 | 2024-06-03 12:41PM EDT | 330.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| LAD240920C00340000 | 2024-05-20 10:55AM EDT | 340.00 | 3.61 | 0.05 | 2.60 | 0.00 | - | 1 | 4 | 47.94% |
| LAD240920C00370000 | 2024-04-02 11:39AM EDT | 370.00 | 8.00 | 0.65 | 1.10 | 0.00 | - | - | 2 | 47.39% |
| LAD240920C00390000 | 2024-04-23 3:49PM EDT | 390.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| LAD240920C00400000 | 2024-02-14 11:46AM EDT | 400.00 | 8.70 | 4.00 | 5.30 | 0.00 | - | 2 | 2 | 73.93% |
| LAD240920C00450000 | 2024-05-17 12:23PM EDT | 450.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 66.05% |
| LAD240920C00460000 | 2024-05-20 10:19AM EDT | 460.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 62.35% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240920P00145000 | 2024-05-01 9:48AM EDT | 145.00 | 1.27 | 0.00 | 2.65 | 0.00 | - | 3 | 3 | 66.68% |
| LAD240920P00150000 | 2024-04-29 3:40PM EDT | 150.00 | 0.70 | 0.05 | 2.30 | 0.00 | - | - | 5 | 61.50% |
| LAD240920P00165000 | 2024-04-12 10:23AM EDT | 165.00 | 2.25 | 0.25 | 0.80 | 0.00 | - | 1 | 1 | 47.56% |
| LAD240920P00170000 | 2024-04-29 9:58AM EDT | 170.00 | 1.30 | 0.05 | 3.10 | 0.00 | - | - | 2 | 51.42% |
| LAD240920P00175000 | 2024-02-23 3:11PM EDT | 175.00 | 3.07 | 0.65 | 3.50 | 0.00 | - | 10 | 30 | 51.48% |
| LAD240920P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 2.30 | 0.35 | 4.80 | 0.00 | - | 1 | 4 | 50.95% |
| LAD240920P00185000 | 2024-05-01 9:48AM EDT | 185.00 | 2.87 | 0.45 | 1.95 | 0.00 | - | 3 | 3 | 44.07% |
| LAD240920P00195000 | 2024-06-14 3:55PM EDT | 195.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 12.50% |
| LAD240920P00200000 | 2024-05-31 11:56AM EDT | 200.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| LAD240920P00210000 | 2024-06-13 1:18PM EDT | 210.00 | 3.40 | 2.50 | 5.90 | 0.00 | - | 5 | 50 | 42.29% |
| LAD240920P00220000 | 2024-06-05 9:44AM EDT | 220.00 | 4.40 | 4.20 | 8.00 | 0.00 | - | 20 | 31 | 40.23% |
| LAD240920P00230000 | 2024-06-07 3:51PM EDT | 230.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| LAD240920P00240000 | 2024-06-20 10:03AM EDT | 240.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 1.56% |
| LAD240920P00250000 | 2024-06-24 10:21AM EDT | 250.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| LAD240920P00260000 | 2024-06-24 10:41AM EDT | 260.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 0.00% |
| LAD240920P00270000 | 2024-05-15 9:45AM EDT | 270.00 | 18.80 | 23.50 | 28.00 | 0.00 | - | 2 | 28 | 25.59% |
| LAD240920P00280000 | 2024-04-26 1:08PM EDT | 280.00 | 31.60 | 29.60 | 32.20 | 0.00 | - | 1 | 5 | 0.00% |
| LAD240920P00300000 | 2024-02-14 11:46AM EDT | 300.00 | 37.20 | 37.10 | 39.10 | 0.00 | - | 2 | 2 | 0.00% |
| LAD240920P00320000 | 2024-04-24 10:41AM EDT | 320.00 | 63.87 | 62.50 | 66.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.