Mercado abrirá em 1 h 11 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,34 +0,51 (+0,63%) OURO
2.320,10 -10,70 (-0,46%) Bitcoin USD
61.361,29 +221,32 (+0,36%)
Lamar Advertising Company (LAMR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAMR240719C00080000 | 2024-06-13 2:39PM EDT | 80.00 | 36.50 | 36.00 | 40.10 | 0.00 | - | 2 | 0 | 82.42% |
| LAMR240719C00085000 | 2024-06-14 3:41PM EDT | 85.00 | 29.10 | 31.00 | 35.00 | 0.00 | - | 5 | 0 | 68.65% |
| LAMR240719C00090000 | 2024-03-13 11:19AM EDT | 90.00 | 28.58 | 21.80 | 25.90 | 0.00 | - | 1 | 1 | 0.00% |
| LAMR240719C00095000 | 2024-06-13 9:45AM EDT | 95.00 | 21.95 | 21.10 | 25.20 | 0.00 | - | 1 | 0 | 53.66% |
| LAMR240719C00100000 | 2024-06-12 11:27AM EDT | 100.00 | 20.73 | 16.20 | 20.30 | 0.00 | - | 1 | 0 | 78.00% |
| LAMR240719C00105000 | 2024-06-14 3:53PM EDT | 105.00 | 9.50 | 11.40 | 15.30 | 0.00 | - | 20 | 19 | 63.06% |
| LAMR240719C00110000 | 2024-06-12 3:59PM EDT | 110.00 | 7.71 | 8.10 | 9.10 | 0.00 | - | 3 | 19 | 35.08% |
| LAMR240719C00115000 | 2024-06-24 12:59PM EDT | 115.00 | 5.70 | 4.10 | 4.80 | 0.00 | - | 2 | 46 | 27.05% |
| LAMR240719C00120000 | 2024-06-25 1:55PM EDT | 120.00 | 1.20 | 1.15 | 2.00 | -0.90 | -42.86% | 7 | 67 | 24.50% |
| LAMR240719C00125000 | 2024-06-25 9:47AM EDT | 125.00 | 0.33 | 0.15 | 0.50 | -0.27 | -45.00% | 2 | 650 | 21.80% |
| LAMR240719C00130000 | 2024-05-16 2:19PM EDT | 130.00 | 0.83 | 0.00 | 0.90 | 0.00 | - | 1 | 537 | 36.94% |
| LAMR240719C00140000 | 2024-03-04 1:36PM EDT | 140.00 | 0.45 | 0.25 | 0.65 | 0.00 | - | 60 | 83 | 49.51% |
| LAMR240719C00145000 | 2024-03-07 1:18PM EDT | 145.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 6 | 10 | 82.84% |
| LAMR240719C00150000 | 2024-02-23 10:31AM EDT | 150.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 90.99% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAMR240719P00050000 | 2024-04-05 1:50PM EDT | 50.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 16 | 258.01% |
| LAMR240719P00070000 | 2024-02-13 10:56AM EDT | 70.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | - | 2 | 138.14% |
| LAMR240719P00075000 | 2024-04-10 9:32AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LAMR240719P00080000 | 2024-03-22 1:38PM EDT | 80.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 98.83% |
| LAMR240719P00085000 | 2024-04-22 1:54PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LAMR240719P00090000 | 2024-06-25 12:23PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 64.65% |
| LAMR240719P00095000 | 2024-03-11 9:38AM EDT | 95.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 91.36% |
| LAMR240719P00100000 | 2024-05-03 12:13PM EDT | 100.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 1 | 48 | 59.55% |
| LAMR240719P00105000 | 2024-05-29 3:46PM EDT | 105.00 | 1.15 | 0.15 | 0.30 | 0.00 | - | 6 | 73 | 31.15% |
| LAMR240719P00110000 | 2024-06-25 1:44PM EDT | 110.00 | 0.55 | 0.30 | 0.55 | +0.15 | +37.50% | 8 | 110 | 25.22% |
| LAMR240719P00115000 | 2024-06-25 1:55PM EDT | 115.00 | 1.40 | 0.95 | 1.30 | +0.49 | +53.85% | 4 | 99 | 20.52% |
| LAMR240719P00120000 | 2024-06-25 1:14PM EDT | 120.00 | 3.60 | 2.95 | 3.90 | +1.00 | +38.46% | 15 | 10 | 21.74% |
| LAMR240719P00125000 | 2024-06-18 9:41AM EDT | 125.00 | 10.32 | 5.30 | 8.30 | 0.00 | - | - | 1 | 28.96% |
| LAMR240719P00135000 | 2024-02-22 11:34AM EDT | 135.00 | 23.42 | 17.60 | 21.50 | 0.00 | - | 1 | 1 | 63.82% |
© 2024 Yahoo. Todos os direitos reservados.