Mercado fechado

Leidos Holdings, Inc. (LDOS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
143,70-0,07 (-0,05%)
No fechamento: 04:00PM EDT
148,00 +4,30 (+2,99%)
Pós-fechamento: 07:21PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
LDOS241220C000500002024-02-22 2:56PM EDT50.0075.9278.0082.900.00-120.00%
LDOS241220C000800002024-03-01 3:56PM EDT80.0048.5051.1056.000.00-100.00%
LDOS241220C000900002023-11-13 2:44PM EDT90.0022.2725.7027.500.00-330.00%
LDOS241220C000950002024-05-02 3:55PM EDT95.0051.0052.0056.500.00-12265.33%
LDOS241220C001000002024-05-28 12:46PM EDT100.0051.2044.0048.300.00-22155.41%
LDOS241220C001050002024-06-06 1:50PM EDT105.0039.5039.5043.400.00-1750.57%
LDOS241220C001100002024-06-13 1:52PM EDT110.0037.4034.9038.400.00-55145.45%
LDOS241220C001150002024-05-30 9:36AM EDT115.0035.0030.3034.400.00-104144.08%
LDOS241220C001200002024-05-13 3:51PM EDT120.0030.8027.0030.800.00-15543.52%
LDOS241220C001250002024-06-13 10:16AM EDT125.0024.4222.0025.400.00-12036.97%
LDOS241220C001300002024-06-12 3:53PM EDT130.0020.8018.0022.000.00-13036.21%
LDOS241220C001350002024-05-30 10:51AM EDT135.0018.3814.7018.200.00-4037733.77%
LDOS241220C001400002024-06-10 9:39AM EDT140.0013.3011.1014.200.00-18630.32%
LDOS241220C001450002024-05-31 12:03PM EDT145.009.608.6011.10-2.10-17.95%28828.52%
LDOS241220C001500002024-06-04 9:30AM EDT150.009.006.009.000.00-18028.39%
LDOS241220C001550002024-05-29 1:34PM EDT155.007.384.007.300.00-38428.48%
LDOS241220C001600002024-06-12 2:52PM EDT160.004.302.455.600.00-64827.82%
LDOS241220C001650002024-06-12 9:30AM EDT165.003.401.504.800.00-1228.93%
LDOS241220C001700002024-06-14 9:30AM EDT170.002.050.003.70-0.15-6.82%17628.61%
LDOS241220C001750002024-06-07 9:30AM EDT175.001.700.003.000.00-1428.97%
LDOS241220C001800002024-06-12 9:30AM EDT180.001.150.002.000.00-17427.57%
LDOS241220C001850002024-04-16 9:30AM EDT185.000.850.000.000.00--66.25%
LDOS241220C001950002024-05-20 3:58PM EDT195.000.800.002.400.00--135.64%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
LDOS241220P000500002023-08-18 2:01PM EDT50.000.850.005.000.00-21108.47%
LDOS241220P000550002023-10-10 10:00AM EDT55.001.310.000.000.00-5525.00%
LDOS241220P000600002024-04-12 12:50PM EDT60.000.150.001.250.00-101067.72%
LDOS241220P000650002024-04-26 1:10PM EDT65.000.150.004.800.00-101383.47%
LDOS241220P000700002024-01-10 2:06PM EDT70.000.750.005.000.00-3577.64%
LDOS241220P000750002024-04-08 9:30AM EDT75.000.450.000.000.00-32925.00%
LDOS241220P000800002024-04-12 2:26PM EDT80.000.550.000.500.00-110445.58%
LDOS241220P000850002024-02-13 10:34AM EDT85.001.000.301.100.00-13448.71%
LDOS241220P000900002024-05-15 10:47AM EDT90.000.300.000.900.00-12642.29%
LDOS241220P000950002024-04-04 10:16AM EDT95.001.070.004.800.00-103861.87%
LDOS241220P001000002024-03-27 9:58AM EDT100.001.270.054.700.00-22655.88%
LDOS241220P001050002024-05-22 9:30AM EDT105.000.300.402.850.00-53742.21%
LDOS241220P001100002024-04-26 1:06PM EDT110.002.400.204.300.00-5643.87%
LDOS241220P001150002024-05-09 2:51PM EDT115.001.450.402.250.00-336830.55%
LDOS241220P001200002024-05-23 12:15PM EDT120.001.700.203.900.00-13332.78%
LDOS241220P001250002024-06-10 9:30AM EDT125.002.551.404.700.00-11830.77%
LDOS241220P001300002024-06-03 9:37AM EDT130.003.303.004.100.00-127324.12%
LDOS241220P001350002024-06-10 9:30AM EDT135.004.803.206.600.00-101426.13%
LDOS241220P001400002024-06-06 9:30AM EDT140.006.104.808.400.00-1325.09%
LDOS241220P001450002024-06-04 9:30AM EDT145.008.306.709.600.00-1221.71%
LDOS241220P001500002024-06-10 9:30AM EDT150.0010.909.3012.800.00-11422.25%