Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.856,76 +950,74 (+1,56%)
Lithia Motors, Inc. (LAD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240920C00240000 | 2024-04-15 1:35PM EDT | 240.00 | 40.30 | 41.00 | 43.60 | 0.00 | - | - | 1 | 76.72% |
| LAD240920C00250000 | 2024-06-28 11:03AM EDT | 250.00 | 20.25 | 19.00 | 21.10 | +4.35 | +27.36% | 5 | 7 | 41.60% |
| LAD240920C00260000 | 2024-06-27 12:37PM EDT | 260.00 | 12.50 | 13.90 | 15.90 | 0.00 | - | 1 | 101 | 39.95% |
| LAD240920C00270000 | 2024-06-28 11:06AM EDT | 270.00 | 11.50 | 10.10 | 11.50 | +3.00 | +35.29% | 3 | 71 | 38.29% |
| LAD240920C00280000 | 2024-06-04 11:03AM EDT | 280.00 | 17.00 | 7.10 | 8.20 | 0.00 | - | 5 | 6 | 37.32% |
| LAD240920C00290000 | 2024-06-25 2:32PM EDT | 290.00 | 4.10 | 3.90 | 7.30 | 0.00 | - | 124 | 154 | 40.69% |
| LAD240920C00300000 | 2024-05-28 3:57PM EDT | 300.00 | 6.10 | 2.55 | 5.10 | 0.00 | - | 80 | 84 | 39.67% |
| LAD240920C00310000 | 2024-06-24 3:59PM EDT | 310.00 | 3.00 | 1.65 | 4.40 | 0.00 | - | 10 | 51 | 41.90% |
| LAD240920C00320000 | 2024-05-14 3:11PM EDT | 320.00 | 8.55 | 1.85 | 4.20 | 0.00 | - | 2 | 3 | 45.24% |
| LAD240920C00330000 | 2024-06-03 12:41PM EDT | 330.00 | 2.70 | 0.45 | 3.20 | 0.00 | - | 1 | 61 | 45.27% |
| LAD240920C00340000 | 2024-05-20 10:55AM EDT | 340.00 | 3.61 | 0.05 | 2.60 | 0.00 | - | 1 | 4 | 46.11% |
| LAD240920C00370000 | 2024-04-02 11:39AM EDT | 370.00 | 8.00 | 0.65 | 1.10 | 0.00 | - | - | 2 | 46.01% |
| LAD240920C00390000 | 2024-04-23 3:49PM EDT | 390.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| LAD240920C00400000 | 2024-02-14 11:46AM EDT | 400.00 | 8.70 | 4.00 | 5.30 | 0.00 | - | 2 | 2 | 72.58% |
| LAD240920C00450000 | 2024-05-17 12:23PM EDT | 450.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 65.20% |
| LAD240920C00460000 | 2024-05-20 10:19AM EDT | 460.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 61.57% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240920P00145000 | 2024-05-01 9:48AM EDT | 145.00 | 1.27 | 0.00 | 2.65 | 0.00 | - | 3 | 3 | 70.61% |
| LAD240920P00150000 | 2024-04-29 3:40PM EDT | 150.00 | 0.70 | 0.05 | 2.30 | 0.00 | - | - | 5 | 65.28% |
| LAD240920P00165000 | 2024-04-12 10:23AM EDT | 165.00 | 2.25 | 0.25 | 0.80 | 0.00 | - | 1 | 1 | 51.00% |
| LAD240920P00170000 | 2024-04-29 9:58AM EDT | 170.00 | 1.30 | 0.05 | 3.10 | 0.00 | - | - | 2 | 55.16% |
| LAD240920P00175000 | 2024-02-23 3:11PM EDT | 175.00 | 3.07 | 0.65 | 3.50 | 0.00 | - | 10 | 30 | 55.36% |
| LAD240920P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 2.30 | 0.35 | 4.80 | 0.00 | - | 1 | 4 | 54.94% |
| LAD240920P00185000 | 2024-05-01 9:48AM EDT | 185.00 | 2.87 | 0.45 | 1.95 | 0.00 | - | 3 | 3 | 47.83% |
| LAD240920P00195000 | 2024-06-26 2:00PM EDT | 195.00 | 2.00 | 0.70 | 2.20 | 0.00 | - | 12 | 106 | 42.74% |
| LAD240920P00200000 | 2024-05-31 11:56AM EDT | 200.00 | 2.90 | 0.90 | 4.10 | 0.00 | - | 1 | 15 | 47.89% |
| LAD240920P00210000 | 2024-06-13 1:18PM EDT | 210.00 | 3.40 | 1.80 | 4.40 | 0.00 | - | 5 | 50 | 41.80% |
| LAD240920P00220000 | 2024-06-05 9:44AM EDT | 220.00 | 4.40 | 4.40 | 7.10 | 0.00 | - | 20 | 31 | 42.64% |
| LAD240920P00230000 | 2024-06-07 3:51PM EDT | 230.00 | 7.65 | 6.60 | 9.50 | 0.00 | - | 1 | 16 | 40.65% |
| LAD240920P00240000 | 2024-06-27 1:02PM EDT | 240.00 | 12.20 | 10.10 | 11.70 | 0.00 | - | 5 | 22 | 36.81% |
| LAD240920P00250000 | 2024-06-27 1:01PM EDT | 250.00 | 16.90 | 14.30 | 16.00 | 0.00 | - | 5 | 22 | 36.03% |
| LAD240920P00260000 | 2024-06-27 12:23PM EDT | 260.00 | 22.70 | 19.40 | 20.90 | 0.00 | - | 3 | 33 | 34.63% |
| LAD240920P00270000 | 2024-05-15 9:45AM EDT | 270.00 | 18.80 | 23.50 | 28.00 | 0.00 | - | 2 | 28 | 36.03% |
| LAD240920P00280000 | 2024-04-26 1:08PM EDT | 280.00 | 31.60 | 29.60 | 32.20 | 0.00 | - | 1 | 5 | 28.55% |
| 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 os direitos reservados.