Mercado fechado
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,24 -0,21 (-0,27%) OURO
2.342,80 -6,30 (-0,27%) Bitcoin USD
66.432,67 +314,38 (+0,48%)
Leidos Holdings, Inc. (LDOS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS241220C00050000 | 2024-02-22 2:56PM EDT | 50.00 | 75.92 | 78.00 | 82.90 | 0.00 | - | 1 | 2 | 0.00% |
| LDOS241220C00080000 | 2024-03-01 3:56PM EDT | 80.00 | 48.50 | 51.10 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS241220C00090000 | 2023-11-13 2:44PM EDT | 90.00 | 22.27 | 25.70 | 27.50 | 0.00 | - | 3 | 3 | 0.00% |
| LDOS241220C00095000 | 2024-05-02 3:55PM EDT | 95.00 | 51.00 | 52.00 | 56.50 | 0.00 | - | 1 | 22 | 65.33% |
| LDOS241220C00100000 | 2024-05-28 12:46PM EDT | 100.00 | 51.20 | 44.00 | 48.30 | 0.00 | - | 2 | 21 | 55.41% |
| LDOS241220C00105000 | 2024-06-06 1:50PM EDT | 105.00 | 39.50 | 39.50 | 43.40 | 0.00 | - | 1 | 7 | 50.57% |
| LDOS241220C00110000 | 2024-06-13 1:52PM EDT | 110.00 | 37.40 | 34.90 | 38.40 | 0.00 | - | 5 | 51 | 45.45% |
| LDOS241220C00115000 | 2024-05-30 9:36AM EDT | 115.00 | 35.00 | 30.30 | 34.40 | 0.00 | - | 10 | 41 | 44.08% |
| LDOS241220C00120000 | 2024-05-13 3:51PM EDT | 120.00 | 30.80 | 27.00 | 30.80 | 0.00 | - | 1 | 55 | 43.52% |
| LDOS241220C00125000 | 2024-06-13 10:16AM EDT | 125.00 | 24.42 | 22.00 | 25.40 | 0.00 | - | 1 | 20 | 36.97% |
| LDOS241220C00130000 | 2024-06-12 3:53PM EDT | 130.00 | 20.80 | 18.00 | 22.00 | 0.00 | - | 1 | 30 | 36.21% |
| LDOS241220C00135000 | 2024-05-30 10:51AM EDT | 135.00 | 18.38 | 14.70 | 18.20 | 0.00 | - | 40 | 377 | 33.77% |
| LDOS241220C00140000 | 2024-06-10 9:39AM EDT | 140.00 | 13.30 | 11.10 | 14.20 | 0.00 | - | 1 | 86 | 30.32% |
| LDOS241220C00145000 | 2024-05-31 12:03PM EDT | 145.00 | 9.60 | 8.60 | 11.10 | -2.10 | -17.95% | 2 | 88 | 28.52% |
| LDOS241220C00150000 | 2024-06-04 9:30AM EDT | 150.00 | 9.00 | 6.00 | 9.00 | 0.00 | - | 1 | 80 | 28.39% |
| LDOS241220C00155000 | 2024-05-29 1:34PM EDT | 155.00 | 7.38 | 4.00 | 7.30 | 0.00 | - | 3 | 84 | 28.48% |
| LDOS241220C00160000 | 2024-06-12 2:52PM EDT | 160.00 | 4.30 | 2.45 | 5.60 | 0.00 | - | 6 | 48 | 27.82% |
| LDOS241220C00165000 | 2024-06-12 9:30AM EDT | 165.00 | 3.40 | 1.50 | 4.80 | 0.00 | - | 1 | 2 | 28.93% |
| LDOS241220C00170000 | 2024-06-14 9:30AM EDT | 170.00 | 2.05 | 0.00 | 3.70 | -0.15 | -6.82% | 1 | 76 | 28.61% |
| LDOS241220C00175000 | 2024-06-07 9:30AM EDT | 175.00 | 1.70 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 28.97% |
| LDOS241220C00180000 | 2024-06-12 9:30AM EDT | 180.00 | 1.15 | 0.00 | 2.00 | 0.00 | - | 1 | 74 | 27.57% |
| LDOS241220C00185000 | 2024-04-16 9:30AM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| LDOS241220C00195000 | 2024-05-20 3:58PM EDT | 195.00 | 0.80 | 0.00 | 2.40 | 0.00 | - | - | 1 | 35.64% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS241220P00050000 | 2023-08-18 2:01PM EDT | 50.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 108.47% |
| LDOS241220P00055000 | 2023-10-10 10:00AM EDT | 55.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| LDOS241220P00060000 | 2024-04-12 12:50PM EDT | 60.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 67.72% |
| LDOS241220P00065000 | 2024-04-26 1:10PM EDT | 65.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 83.47% |
| LDOS241220P00070000 | 2024-01-10 2:06PM EDT | 70.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 3 | 5 | 77.64% |
| LDOS241220P00075000 | 2024-04-08 9:30AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| LDOS241220P00080000 | 2024-04-12 2:26PM EDT | 80.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 104 | 45.58% |
| LDOS241220P00085000 | 2024-02-13 10:34AM EDT | 85.00 | 1.00 | 0.30 | 1.10 | 0.00 | - | 1 | 34 | 48.71% |
| LDOS241220P00090000 | 2024-05-15 10:47AM EDT | 90.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 26 | 42.29% |
| LDOS241220P00095000 | 2024-04-04 10:16AM EDT | 95.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | 10 | 38 | 61.87% |
| LDOS241220P00100000 | 2024-03-27 9:58AM EDT | 100.00 | 1.27 | 0.05 | 4.70 | 0.00 | - | 2 | 26 | 55.88% |
| LDOS241220P00105000 | 2024-05-22 9:30AM EDT | 105.00 | 0.30 | 0.40 | 2.85 | 0.00 | - | 5 | 37 | 42.21% |
| LDOS241220P00110000 | 2024-04-26 1:06PM EDT | 110.00 | 2.40 | 0.20 | 4.30 | 0.00 | - | 5 | 6 | 43.87% |
| LDOS241220P00115000 | 2024-05-09 2:51PM EDT | 115.00 | 1.45 | 0.40 | 2.25 | 0.00 | - | 33 | 68 | 30.55% |
| LDOS241220P00120000 | 2024-05-23 12:15PM EDT | 120.00 | 1.70 | 0.20 | 3.90 | 0.00 | - | 1 | 33 | 32.78% |
| LDOS241220P00125000 | 2024-06-10 9:30AM EDT | 125.00 | 2.55 | 1.40 | 4.70 | 0.00 | - | 1 | 18 | 30.77% |
| LDOS241220P00130000 | 2024-06-03 9:37AM EDT | 130.00 | 3.30 | 3.00 | 4.10 | 0.00 | - | 1 | 273 | 24.12% |
| LDOS241220P00135000 | 2024-06-10 9:30AM EDT | 135.00 | 4.80 | 3.20 | 6.60 | 0.00 | - | 10 | 14 | 26.13% |
| LDOS241220P00140000 | 2024-06-06 9:30AM EDT | 140.00 | 6.10 | 4.80 | 8.40 | 0.00 | - | 1 | 3 | 25.09% |
| LDOS241220P00145000 | 2024-06-04 9:30AM EDT | 145.00 | 8.30 | 6.70 | 9.60 | 0.00 | - | 1 | 2 | 21.71% |
| LDOS241220P00150000 | 2024-06-10 9:30AM EDT | 150.00 | 10.90 | 9.30 | 12.80 | 0.00 | - | 1 | 14 | 22.25% |
© 2024 Yahoo. Todos os direitos reservados.