Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,96 +0,22 (+0,27%) OURO
2.335,90 -0,70 (-0,03%) Bitcoin USD
61.481,27 +682,37 (+1,12%)
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 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 | 50.39% |
| LDOS241220C00100000 | 2024-05-28 12:46PM EDT | 100.00 | 51.20 | 48.10 | 52.10 | 0.00 | - | 2 | 21 | 50.71% |
| LDOS241220C00105000 | 2024-06-06 1:50PM EDT | 105.00 | 39.50 | 43.40 | 47.30 | 0.00 | - | 1 | 7 | 56.14% |
| LDOS241220C00110000 | 2024-06-13 1:52PM EDT | 110.00 | 37.40 | 39.20 | 41.70 | 0.00 | - | 5 | 51 | 48.35% |
| LDOS241220C00115000 | 2024-05-30 9:36AM EDT | 115.00 | 35.00 | 34.50 | 37.10 | 0.00 | - | 10 | 41 | 44.90% |
| LDOS241220C00120000 | 2024-06-21 2:58PM EDT | 120.00 | 30.80 | 30.50 | 32.30 | 0.00 | - | 10 | 49 | 40.63% |
| LDOS241220C00125000 | 2024-06-18 1:14PM EDT | 125.00 | 24.50 | 26.50 | 29.50 | 0.00 | - | 1 | 20 | 42.75% |
| LDOS241220C00130000 | 2024-06-24 10:30AM EDT | 130.00 | 24.22 | 22.70 | 24.00 | 0.00 | - | 1 | 29 | 35.90% |
| LDOS241220C00135000 | 2024-06-27 1:16PM EDT | 135.00 | 18.60 | 18.90 | 20.20 | -0.05 | -0.27% | 2 | 379 | 33.93% |
| LDOS241220C00140000 | 2024-06-24 9:40AM EDT | 140.00 | 16.25 | 15.40 | 16.60 | 0.00 | - | 1 | 88 | 31.96% |
| LDOS241220C00145000 | 2024-06-25 12:36PM EDT | 145.00 | 13.30 | 12.00 | 13.30 | 0.00 | - | 4 | 93 | 30.14% |
| LDOS241220C00150000 | 2024-06-04 9:30AM EDT | 150.00 | 9.00 | 9.20 | 10.40 | 0.00 | - | 1 | 80 | 28.60% |
| LDOS241220C00155000 | 2024-05-29 1:34PM EDT | 155.00 | 7.38 | 5.20 | 9.10 | 0.00 | - | 3 | 84 | 30.22% |
| LDOS241220C00160000 | 2024-06-24 9:47AM EDT | 160.00 | 5.73 | 4.50 | 5.90 | 0.00 | - | 2 | 46 | 26.27% |
| LDOS241220C00165000 | 2024-06-12 9:30AM EDT | 165.00 | 3.40 | 2.85 | 4.40 | 0.00 | - | 1 | 2 | 25.75% |
| LDOS241220C00170000 | 2024-06-18 9:30AM EDT | 170.00 | 2.20 | 1.80 | 3.30 | 0.00 | - | 1 | 76 | 25.57% |
| LDOS241220C00175000 | 2024-06-07 9:30AM EDT | 175.00 | 1.70 | 1.35 | 2.25 | 0.00 | - | 1 | 4 | 24.71% |
| LDOS241220C00180000 | 2024-06-12 9:30AM EDT | 180.00 | 1.15 | 1.00 | 2.00 | 0.00 | - | 1 | 74 | 26.19% |
| 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 | 2.45 | 0.00 | - | - | 1 | 34.76% |
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 | 113.40% |
| 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 | 71.24% |
| LDOS241220P00065000 | 2024-04-26 1:10PM EDT | 65.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 87.71% |
| LDOS241220P00070000 | 2024-06-21 1:08PM EDT | 70.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 10 | 15 | 65.89% |
| 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 | 48.44% |
| LDOS241220P00085000 | 2024-02-13 10:34AM EDT | 85.00 | 1.00 | 0.30 | 1.10 | 0.00 | - | 1 | 34 | 51.83% |
| LDOS241220P00090000 | 2024-05-15 10:47AM EDT | 90.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 26 | 45.22% |
| LDOS241220P00095000 | 2024-04-04 10:16AM EDT | 95.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | 10 | 38 | 52.59% |
| LDOS241220P00100000 | 2024-03-27 9:58AM EDT | 100.00 | 1.27 | 0.05 | 4.70 | 0.00 | - | 2 | 26 | 59.72% |
| LDOS241220P00105000 | 2024-05-22 9:30AM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| LDOS241220P00110000 | 2024-04-26 1:06PM EDT | 110.00 | 2.40 | 0.20 | 4.30 | 0.00 | - | 5 | 6 | 47.45% |
| LDOS241220P00115000 | 2024-05-09 2:51PM EDT | 115.00 | 1.45 | 0.40 | 2.25 | 0.00 | - | 33 | 68 | 33.58% |
| LDOS241220P00120000 | 2024-06-21 1:08PM EDT | 120.00 | 1.75 | 1.10 | 1.80 | 0.00 | - | 2 | 33 | 27.28% |
| LDOS241220P00125000 | 2024-06-24 9:30AM EDT | 125.00 | 1.78 | 1.70 | 2.65 | 0.00 | - | 5 | 18 | 26.87% |
| LDOS241220P00130000 | 2024-06-24 1:19PM EDT | 130.00 | 2.60 | 1.80 | 3.20 | 0.00 | - | 1 | 273 | 24.54% |
| LDOS241220P00135000 | 2024-06-24 9:30AM EDT | 135.00 | 3.78 | 3.60 | 4.40 | 0.00 | - | 5 | 28 | 23.69% |
| LDOS241220P00140000 | 2024-06-25 3:54PM EDT | 140.00 | 5.10 | 5.00 | 7.10 | 0.00 | - | 3 | 6 | 25.93% |
| LDOS241220P00145000 | 2024-06-04 9:30AM EDT | 145.00 | 8.30 | 6.40 | 8.70 | 0.00 | - | 1 | 2 | 24.13% |
| LDOS241220P00150000 | 2024-06-10 9:30AM EDT | 150.00 | 10.90 | 8.70 | 11.30 | 0.00 | - | 1 | 14 | 23.91% |
© 2024 Yahoo. Todos os direitos reservados.