Mercado abrirá em 8 h 35 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,08 -0,49 (-0,63%) OURO
2.375,10 -17,80 (-0,74%) Bitcoin USD
69.395,48 -444,10 (-0,64%)
LPL Financial Holdings Inc. (LPLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA240621C00165000 | 2023-11-02 1:59PM EDT | 165.00 | 66.50 | 62.00 | 66.70 | 0.00 | - | - | 0 | 0.00% |
| LPLA240621C00180000 | 2023-12-28 2:09PM EDT | 180.00 | 56.14 | 66.00 | 70.00 | 0.00 | - | 1 | 2 | 0.00% |
| LPLA240621C00200000 | 2023-10-06 9:34AM EDT | 200.00 | 52.10 | 35.20 | 36.50 | 0.00 | - | 1 | 1 | 0.00% |
| LPLA240621C00210000 | 2023-10-04 2:00PM EDT | 210.00 | 41.90 | 27.30 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| LPLA240621C00220000 | 2024-01-09 1:48PM EDT | 220.00 | 27.90 | 31.20 | 35.50 | 0.00 | - | 2 | 3 | 0.00% |
| LPLA240621C00230000 | 2024-04-18 10:53AM EDT | 230.00 | 35.75 | 36.80 | 41.00 | 0.00 | - | 11 | 25 | 0.00% |
| LPLA240621C00240000 | 2024-04-19 12:41PM EDT | 240.00 | 28.29 | 27.20 | 31.50 | 0.00 | - | 80 | 115 | 0.00% |
| LPLA240621C00250000 | 2024-05-16 9:55AM EDT | 250.00 | 20.39 | 22.00 | 26.60 | 0.00 | - | 1 | 62 | 40.23% |
| LPLA240621C00260000 | 2024-05-17 11:57AM EDT | 260.00 | 12.60 | 13.50 | 18.00 | 0.00 | - | 26 | 79 | 34.38% |
| LPLA240621C00270000 | 2024-05-21 11:03AM EDT | 270.00 | 5.80 | 7.80 | 8.80 | 0.00 | - | 1 | 206 | 23.81% |
| LPLA240621C00280000 | 2024-05-21 1:04PM EDT | 280.00 | 2.50 | 3.30 | 3.80 | 0.00 | - | 1 | 596 | 21.67% |
| LPLA240621C00290000 | 2024-04-30 11:00AM EDT | 290.00 | 6.46 | 0.00 | 2.80 | 0.00 | - | 8 | 48 | 27.70% |
| LPLA240621C00300000 | 2024-05-21 10:55AM EDT | 300.00 | 0.76 | 0.00 | 5.00 | 0.00 | - | 2 | 40 | 45.34% |
| LPLA240621C00310000 | 2024-04-03 3:32PM EDT | 310.00 | 2.00 | 0.10 | 5.00 | 0.00 | - | 1 | 34 | 53.43% |
| LPLA240621C00320000 | 2023-10-09 12:51PM EDT | 320.00 | 4.40 | 0.15 | 5.00 | 0.00 | - | 1 | 1 | 60.85% |
| LPLA240621C00340000 | 2023-11-16 2:12PM EDT | 340.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.56% |
| LPLA240621C00350000 | 2023-11-21 1:42PM EDT | 350.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 65.00% |
| LPLA240621C00360000 | 2024-01-19 10:30AM EDT | 360.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 70.17% |
| LPLA240621C00370000 | 2023-11-21 12:18PM EDT | 370.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 75.09% |
| LPLA240621C00380000 | 2024-05-15 3:09PM EDT | 380.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 30 | 51.47% |
| LPLA240621C00390000 | 2024-03-22 9:43AM EDT | 390.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 84.30% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA240621P00110000 | 2023-11-21 1:22PM EDT | 110.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 201.29% |
| LPLA240621P00125000 | 2023-11-15 2:27PM EDT | 125.00 | 0.95 | 0.10 | 4.80 | 0.00 | - | - | 1 | 176.78% |
| LPLA240621P00130000 | 2023-11-17 4:53PM EDT | 130.00 | 0.65 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 170.53% |
| LPLA240621P00140000 | 2024-04-04 12:41PM EDT | 140.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 26 | 25 | 153.59% |
| LPLA240621P00150000 | 2023-12-27 10:30AM EDT | 150.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 139.94% |
| LPLA240621P00160000 | 2023-12-27 10:30AM EDT | 160.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 127.15% |
| LPLA240621P00165000 | 2024-01-11 10:30AM EDT | 165.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 121.02% |
| LPLA240621P00170000 | 2024-01-18 10:30AM EDT | 170.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 1 | 9 | 116.75% |
| LPLA240621P00175000 | 2024-01-29 10:30AM EDT | 175.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| LPLA240621P00180000 | 2024-03-15 9:50AM EDT | 180.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 103.56% |
| LPLA240621P00185000 | 2024-03-22 9:32AM EDT | 185.00 | 1.00 | 0.10 | 1.00 | 0.00 | - | 2 | 7 | 72.27% |
| LPLA240621P00190000 | 2024-02-27 10:30AM EDT | 190.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 4 | 25 | 92.60% |
| LPLA240621P00195000 | 2024-02-28 10:30AM EDT | 195.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 87.29% |
| LPLA240621P00200000 | 2024-04-25 9:30AM EDT | 200.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 82.08% |
| LPLA240621P00210000 | 2024-04-25 9:30AM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 71.90% |
| LPLA240621P00220000 | 2024-05-03 11:36AM EDT | 220.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 42 | 62.01% |
| LPLA240621P00230000 | 2024-05-01 3:46PM EDT | 230.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 52.31% |
| LPLA240621P00240000 | 2024-05-15 11:48AM EDT | 240.00 | 0.75 | 0.30 | 4.80 | 0.00 | - | 10 | 31 | 55.19% |
| LPLA240621P00250000 | 2024-05-06 1:27PM EDT | 250.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 74 | 44.02% |
| LPLA240621P00260000 | 2024-05-22 11:18AM EDT | 260.00 | 2.20 | 0.05 | 4.90 | -0.34 | -13.39% | 3 | 34 | 32.79% |
| LPLA240621P00270000 | 2024-05-21 10:00AM EDT | 270.00 | 7.25 | 4.00 | 5.30 | 0.00 | - | 1 | 96 | 21.11% |
| LPLA240621P00280000 | 2024-05-21 10:00AM EDT | 280.00 | 13.98 | 9.40 | 12.00 | 0.00 | - | 1 | 27 | 24.67% |
| LPLA240621P00290000 | 2024-01-17 10:31AM EDT | 290.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LPLA240621P00310000 | 2023-10-13 9:31AM EDT | 310.00 | 80.50 | 79.00 | 83.80 | 0.00 | - | - | 0 | 185.25% |
| LPLA240621P00320000 | 2024-02-02 10:31AM EDT | 320.00 | 74.50 | 52.00 | 56.50 | 0.00 | - | 1 | 0 | 69.13% |
| LPLA240621P00350000 | 2023-10-27 9:37AM EDT | 350.00 | 134.80 | 118.50 | 123.30 | 0.00 | - | 1 | 0 | 218.23% |
© 2024 Yahoo. Todos os direitos reservados.