Mercados españoles abiertos en 6 hrs 3 min

Lear Corporation (LEA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
143,80+0,33 (+0,23%)
Al cierre: 01:00PM EST
143,64 -0,16 (-0,11%)
Después del cierre: 02:09PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LEA221216C000650002022-10-03 9:50AM EST65.0059.2063.0067.300.00-180.00%
LEA221216C000700002022-09-20 1:42PM EST70.0064.3051.8055.900.00--80.00%
LEA221216C000800002022-09-20 12:04PM EST80.0055.6044.7047.700.00--80.00%
LEA221216C001000002022-06-16 11:00AM EST100.0028.4132.0034.100.00-440.00%
LEA221216C001050002022-09-01 9:00AM EST105.0034.7019.5021.500.00-440.00%
LEA221216C001100002022-11-07 1:42PM EST110.0025.1032.9034.400.00-1076.71%
LEA221216C001250002022-07-14 2:25PM EST125.0014.9031.5032.800.00--10176.83%
LEA221216C001300002022-11-18 10:15AM EST130.0016.5014.4015.500.00-22751.05%
LEA221216C001350002022-11-15 10:02AM EST135.0018.4610.2011.300.00-2946.39%
LEA221216C001400002022-11-25 12:57PM EST140.006.806.607.40-0.72-9.57%74740.92%
LEA221216C001450002022-11-25 12:17PM EST145.004.103.904.20-0.40-8.89%105836.35%
LEA221216C001500002022-11-23 12:28PM EST150.002.602.102.350.00-83936.13%
LEA221216C001550002022-11-23 10:40AM EST155.001.351.053.300.00-119556.15%
LEA221216C001600002022-11-22 1:39PM EST160.000.600.450.900.00-39841.04%
LEA221216C001650002022-11-21 3:06PM EST165.000.560.002.550.00-11354.20%
LEA221216C001700002022-10-18 8:30AM EST170.000.650.001.400.00-104952.69%
LEA221216C001750002022-10-28 11:08AM EST175.000.600.004.800.00-1083.89%
LEA221216C001800002022-07-22 11:27AM EST180.003.501.904.700.00-512101.78%
LEA221216C001850002022-11-21 9:30AM EST185.000.100.001.750.00-29575.12%
LEA221216C001900002022-11-18 3:21PM EST190.000.150.000.500.00-5563.57%
LEA221216C001950002022-11-18 3:22PM EST195.000.150.000.500.00-424168.36%
LEA221216C002000002022-11-18 1:31PM EST200.000.100.000.500.00-112272.95%
LEA221216C002100002022-11-21 1:05PM EST210.000.050.004.800.00-211129.32%
LEA221216C002200002022-11-21 1:44PM EST220.000.050.004.80+0.05--4140.01%
LEA221216C002300002022-11-22 10:07AM EST230.000.100.000.750.00-8395103.56%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LEA221216P000650002022-10-17 10:51AM EST65.000.700.000.200.00--1147.66%
LEA221216P000700002022-11-01 9:15AM EST70.000.300.000.250.00--41138.87%
LEA221216P000750002022-11-18 1:33PM EST75.000.100.000.200.00-111123.05%
LEA221216P000800002022-11-18 1:34PM EST80.000.100.004.800.00-442203.32%
LEA221216P000900002022-11-04 10:32AM EST90.000.450.001.000.00-653117.87%
LEA221216P000950002022-09-23 11:56AM EST95.002.380.852.500.00-127139.60%
LEA221216P001000002022-11-18 3:23PM EST100.000.200.004.800.00-2020139.65%
LEA221216P001050002022-11-11 1:16PM EST105.000.250.000.750.00-109479.54%
LEA221216P001100002022-10-25 9:55AM EST110.002.000.001.000.00-226673.78%
LEA221216P001150002022-11-14 12:50PM EST115.000.450.002.500.00-11880.03%
LEA221216P001200002022-11-23 1:11PM EST120.000.750.201.250.00-42158.89%
LEA221216P001250002022-11-07 10:14AM EST125.004.100.652.850.00-116463.89%
LEA221216P001300002022-11-16 1:55PM EST130.002.471.151.650.00-13150.46%
LEA221216P001350002022-11-22 12:23PM EST135.002.312.102.550.00-111246.88%
LEA221216P001400002022-11-21 10:40AM EST140.004.203.303.700.00-27841.74%
LEA221216P001450002022-11-23 11:29AM EST145.005.805.606.000.00-75640.94%
LEA221216P001500002022-11-14 12:04PM EST150.007.108.809.300.00-12942.42%
LEA221216P001550002022-08-16 1:14PM EST155.0015.3021.5022.700.00-13117.15%
LEA221216P001600002022-11-11 11:13AM EST160.0013.9016.8018.100.00-32153.03%
LEA221216P001650002022-09-09 8:36AM EST165.0028.5039.6043.400.00-122213.79%
LEA221216P001850002022-03-15 8:38AM EST185.0055.7057.0061.000.00--1234.99%