Mercado fechado

Leidos Holdings, Inc. (LDOS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
147,18+0,79 (+0,54%)
No fechamento: 04:00PM EDT
144,25 -2,93 (-1,99%)
Pós-fechamento: 07:55PM 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 EDT95.0051.0052.0056.500.00-12250.39%
LDOS241220C001000002024-05-28 12:46PM EDT100.0051.2048.1052.100.00-22150.71%
LDOS241220C001050002024-06-06 1:50PM EDT105.0039.5043.4047.300.00-1756.14%
LDOS241220C001100002024-06-13 1:52PM EDT110.0037.4039.2041.700.00-55148.35%
LDOS241220C001150002024-05-30 9:36AM EDT115.0035.0034.5037.100.00-104144.90%
LDOS241220C001200002024-06-21 2:58PM EDT120.0030.8030.5032.300.00-104940.63%
LDOS241220C001250002024-06-18 1:14PM EDT125.0024.5026.5029.500.00-12042.75%
LDOS241220C001300002024-06-24 10:30AM EDT130.0024.2222.7024.000.00-12935.90%
LDOS241220C001350002024-06-27 1:16PM EDT135.0018.6018.9020.20-0.05-0.27%237933.93%
LDOS241220C001400002024-06-24 9:40AM EDT140.0016.2515.4016.600.00-18831.96%
LDOS241220C001450002024-06-25 12:36PM EDT145.0013.3012.0013.300.00-49330.14%
LDOS241220C001500002024-06-04 9:30AM EDT150.009.009.2010.400.00-18028.60%
LDOS241220C001550002024-05-29 1:34PM EDT155.007.385.209.100.00-38430.22%
LDOS241220C001600002024-06-24 9:47AM EDT160.005.734.505.900.00-24626.27%
LDOS241220C001650002024-06-12 9:30AM EDT165.003.402.854.400.00-1225.75%
LDOS241220C001700002024-06-18 9:30AM EDT170.002.201.803.300.00-17625.57%
LDOS241220C001750002024-06-07 9:30AM EDT175.001.701.352.250.00-1424.71%
LDOS241220C001800002024-06-12 9:30AM EDT180.001.151.002.000.00-17426.19%
LDOS241220C001850002024-04-16 9:30AM EDT185.000.850.000.000.00--66.25%
LDOS241220C001950002024-05-20 3:58PM EDT195.000.800.002.450.00--134.76%
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 EDT50.000.850.005.000.00-21113.40%
LDOS241220P000550002023-10-10 10:00AM EDT55.001.310.000.000.00-5525.00%
LDOS241220P000600002024-04-12 12:50PM EDT60.000.150.001.250.00-101071.24%
LDOS241220P000650002024-04-26 1:10PM EDT65.000.150.004.800.00-101387.71%
LDOS241220P000700002024-06-21 1:08PM EDT70.000.100.002.000.00-101565.89%
LDOS241220P000750002024-04-08 9:30AM EDT75.000.450.000.000.00-32925.00%
LDOS241220P000800002024-04-12 2:26PM EDT80.000.550.000.500.00-110448.44%
LDOS241220P000850002024-02-13 10:34AM EDT85.001.000.301.100.00-13451.83%
LDOS241220P000900002024-05-15 10:47AM EDT90.000.300.000.900.00-12645.22%
LDOS241220P000950002024-04-04 10:16AM EDT95.001.070.004.800.00-103852.59%
LDOS241220P001000002024-03-27 9:58AM EDT100.001.270.054.700.00-22659.72%
LDOS241220P001050002024-05-22 9:30AM EDT105.000.300.000.000.00-53712.50%
LDOS241220P001100002024-04-26 1:06PM EDT110.002.400.204.300.00-5647.45%
LDOS241220P001150002024-05-09 2:51PM EDT115.001.450.402.250.00-336833.58%
LDOS241220P001200002024-06-21 1:08PM EDT120.001.751.101.800.00-23327.28%
LDOS241220P001250002024-06-24 9:30AM EDT125.001.781.702.650.00-51826.87%
LDOS241220P001300002024-06-24 1:19PM EDT130.002.601.803.200.00-127324.54%
LDOS241220P001350002024-06-24 9:30AM EDT135.003.783.604.400.00-52823.69%
LDOS241220P001400002024-06-25 3:54PM EDT140.005.105.007.100.00-3625.93%
LDOS241220P001450002024-06-04 9:30AM EDT145.008.306.408.700.00-1224.13%
LDOS241220P001500002024-06-10 9:30AM EDT150.0010.908.7011.300.00-11423.91%