Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.716,07 +195,29 (+0,29%)
Leidos Holdings, Inc. (LDOS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240816C00085000 | 2024-05-08 9:30AM EDT | 85.00 | 59.40 | 60.00 | 64.90 | 0.00 | - | - | 1 | 64.11% |
| LDOS240816C00090000 | 2024-05-08 9:30AM EDT | 90.00 | 54.50 | 55.60 | 59.90 | 0.00 | - | 3 | 6 | 64.75% |
| LDOS240816C00100000 | 2024-03-11 12:06PM EDT | 100.00 | 29.80 | 26.50 | 31.00 | 0.00 | - | 1 | 12 | 0.00% |
| LDOS240816C00105000 | 2024-05-07 2:08PM EDT | 105.00 | 39.60 | 40.50 | 45.00 | 0.00 | - | 1 | 20 | 69.51% |
| LDOS240816C00110000 | 2024-05-02 11:49AM EDT | 110.00 | 35.40 | 35.50 | 40.00 | 0.00 | - | 1 | 26 | 62.43% |
| LDOS240816C00115000 | 2024-05-16 12:26PM EDT | 115.00 | 34.12 | 30.50 | 35.40 | 0.00 | - | 3 | 33 | 58.19% |
| LDOS240816C00120000 | 2024-05-06 1:41PM EDT | 120.00 | 24.75 | 26.10 | 30.40 | 0.00 | - | 7 | 33 | 51.29% |
| LDOS240816C00125000 | 2024-05-20 12:22PM EDT | 125.00 | 26.00 | 21.10 | 25.90 | 0.00 | - | 1 | 88 | 47.21% |
| LDOS240816C00130000 | 2024-05-31 10:57AM EDT | 130.00 | 17.20 | 16.50 | 19.70 | -5.68 | -24.83% | 5 | 439 | 34.03% |
| LDOS240816C00135000 | 2024-05-24 12:06PM EDT | 135.00 | 18.32 | 13.60 | 15.70 | 0.00 | - | 1 | 1,927 | 32.25% |
| LDOS240816C00140000 | 2024-05-29 12:42PM EDT | 140.00 | 10.38 | 9.60 | 11.50 | 0.00 | - | 1 | 1,712 | 28.35% |
| LDOS240816C00145000 | 2024-05-31 12:00PM EDT | 145.00 | 6.40 | 5.70 | 9.20 | -0.30 | -4.48% | 4 | 1,071 | 30.42% |
| LDOS240816C00150000 | 2024-05-31 12:21PM EDT | 150.00 | 4.10 | 3.80 | 5.30 | -0.30 | -6.82% | 43 | 308 | 24.52% |
| LDOS240816C00155000 | 2024-05-30 3:23PM EDT | 155.00 | 2.70 | 1.80 | 3.40 | 0.00 | - | 21 | 108 | 23.98% |
| LDOS240816C00160000 | 2024-05-31 1:00PM EDT | 160.00 | 1.50 | 1.30 | 2.20 | 0.00 | - | 13 | 205 | 24.21% |
| LDOS240816C00165000 | 2024-05-29 12:39PM EDT | 165.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 1 | 621 | 26.80% |
| LDOS240816C00170000 | 2024-05-13 12:41PM EDT | 170.00 | 0.77 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 45.69% |
| LDOS240816C00180000 | 2024-05-06 11:21AM EDT | 180.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 54.47% |
| LDOS240816C00185000 | 2024-05-06 11:21AM EDT | 185.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.46% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240816P00080000 | 2024-05-23 9:46AM EDT | 80.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 103.52% |
| LDOS240816P00085000 | 2024-02-13 10:45AM EDT | 85.00 | 2.48 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 63.43% |
| LDOS240816P00090000 | 2023-12-28 1:05PM EDT | 90.00 | 2.15 | 1.05 | 1.50 | 0.00 | - | 2 | 6 | 73.85% |
| LDOS240816P00095000 | 2024-01-22 11:36AM EDT | 95.00 | 2.15 | 0.50 | 0.65 | 0.00 | - | 10 | 16 | 56.40% |
| LDOS240816P00100000 | 2024-05-15 9:30AM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 72.10% |
| LDOS240816P00105000 | 2024-04-12 1:15PM EDT | 105.00 | 1.25 | 0.00 | 1.25 | 0.00 | - | 2 | 74 | 54.20% |
| LDOS240816P00110000 | 2024-04-17 2:16PM EDT | 110.00 | 2.37 | 0.00 | 4.00 | 0.00 | - | 3 | 16 | 55.10% |
| LDOS240816P00115000 | 2024-05-02 11:31AM EDT | 115.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 69 | 51.75% |
| LDOS240816P00120000 | 2024-05-29 1:30PM EDT | 120.00 | 0.50 | 0.10 | 3.90 | 0.00 | - | 3 | 118 | 54.53% |
| LDOS240816P00125000 | 2024-05-03 3:04PM EDT | 125.00 | 1.25 | 0.00 | 3.90 | 0.00 | - | 5 | 66 | 47.49% |
| LDOS240816P00130000 | 2024-05-31 11:42AM EDT | 130.00 | 1.15 | 0.50 | 1.20 | 0.00 | - | 2 | 60 | 25.37% |
| LDOS240816P00135000 | 2024-05-29 3:56PM EDT | 135.00 | 1.93 | 1.05 | 2.85 | +0.18 | +10.29% | 2 | 198 | 28.52% |
| LDOS240816P00140000 | 2024-05-30 12:16PM EDT | 140.00 | 3.10 | 1.90 | 2.85 | 0.00 | - | 13 | 128 | 21.67% |
| LDOS240816P00145000 | 2024-05-31 12:24PM EDT | 145.00 | 5.30 | 2.50 | 6.30 | +0.30 | +6.00% | 3 | 106 | 27.23% |
| LDOS240816P00150000 | 2024-05-31 11:11AM EDT | 150.00 | 7.80 | 5.70 | 7.40 | +0.20 | +2.63% | 9 | 87 | 21.35% |
| LDOS240816P00155000 | 2024-05-23 2:24PM EDT | 155.00 | 8.20 | 9.10 | 12.50 | 0.00 | - | - | 8 | 28.57% |
© 2024 Yahoo. Todos os direitos reservados.