Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.389,52 +111,86 (+0,18%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC260116C00030000 | 2024-04-12 12:54PM EDT | 30.00 | 49.31 | 41.00 | 46.00 | 0.00 | - | 1 | 2 | 57.79% |
| LSCC260116C00035000 | 2024-05-03 11:49AM EDT | 35.00 | 41.25 | 41.50 | 46.50 | 0.00 | - | 1 | 1 | 69.82% |
| LSCC260116C00040000 | 2024-01-23 3:50PM EDT | 40.00 | 37.20 | 40.00 | 43.00 | 0.00 | - | 1 | 1 | 73.01% |
| LSCC260116C00045000 | 2023-12-21 10:41AM EDT | 45.00 | 33.12 | 30.10 | 34.50 | 0.00 | - | 4 | 2 | 54.00% |
| LSCC260116C00050000 | 2024-05-07 3:56PM EDT | 50.00 | 32.10 | 30.50 | 34.70 | 0.00 | - | 2 | 2 | 58.80% |
| LSCC260116C00055000 | 2024-05-13 11:09AM EDT | 55.00 | 27.00 | 27.50 | 31.20 | 0.00 | - | 5 | 8 | 56.74% |
| LSCC260116C00060000 | 2024-02-16 12:57PM EDT | 60.00 | 29.06 | 29.40 | 31.90 | 0.00 | - | 2 | 8 | 69.25% |
| LSCC260116C00070000 | 2024-05-21 3:30PM EDT | 70.00 | 21.10 | 19.00 | 24.00 | 0.00 | - | 1 | 11 | 53.63% |
| LSCC260116C00075000 | 2024-05-16 1:09PM EDT | 75.00 | 18.85 | 18.20 | 20.50 | 0.00 | - | 1 | 10 | 52.92% |
| LSCC260116C00080000 | 2024-05-23 1:56PM EDT | 80.00 | 17.60 | 15.70 | 19.30 | 0.00 | - | 1 | 13 | 52.58% |
| LSCC260116C00085000 | 2024-04-23 11:53AM EDT | 85.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| LSCC260116C00090000 | 2024-05-10 10:55AM EDT | 90.00 | 11.00 | 13.00 | 15.30 | 0.00 | - | 1 | 10 | 51.54% |
| LSCC260116C00095000 | 2024-02-16 12:42PM EDT | 95.00 | 14.40 | 14.10 | 18.00 | 0.00 | - | 1 | 1 | 59.94% |
| LSCC260116C00100000 | 2024-04-29 11:29AM EDT | 100.00 | 12.65 | 10.00 | 13.30 | 0.00 | - | 1 | 10 | 51.31% |
| LSCC260116C00105000 | 2024-02-20 12:49PM EDT | 105.00 | 10.00 | 13.90 | 14.80 | 0.00 | - | 1 | 1 | 61.27% |
| LSCC260116C00110000 | 2024-05-07 11:48AM EDT | 110.00 | 8.20 | 7.20 | 10.10 | 0.00 | - | 1 | 121 | 52.44% |
| LSCC260116C00115000 | 2023-12-28 1:13PM EDT | 115.00 | 8.50 | 4.50 | 6.70 | 0.00 | - | 1 | 1 | 45.14% |
| LSCC260116C00120000 | 2024-05-31 1:03PM EDT | 120.00 | 5.92 | 4.00 | 8.70 | -3.88 | -39.59% | 1 | 4 | 53.06% |
| LSCC260116C00125000 | 2024-05-31 3:08PM EDT | 125.00 | 5.55 | 3.50 | 8.50 | -1.42 | -20.37% | 1 | 16 | 54.51% |
| LSCC260116C00130000 | 2024-05-29 10:51AM EDT | 130.00 | 5.98 | 4.50 | 7.50 | 0.00 | - | 5 | 11 | 53.48% |
| LSCC260116C00135000 | 2024-02-23 11:36AM EDT | 135.00 | 5.80 | 7.70 | 10.50 | 0.00 | - | 1 | 6 | 59.93% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC260116P00030000 | 2024-03-18 9:30AM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| LSCC260116P00035000 | 2024-01-24 10:30AM EDT | 35.00 | 2.35 | 1.95 | 2.35 | 0.00 | - | 1 | 9 | 52.44% |
| LSCC260116P00040000 | 2024-02-13 10:46AM EDT | 40.00 | 4.20 | 2.75 | 3.50 | 0.00 | - | 1 | 4 | 50.94% |
| LSCC260116P00045000 | 2024-01-19 10:30AM EDT | 45.00 | 5.10 | 4.30 | 7.00 | 0.00 | - | 1 | 3 | 55.86% |
| LSCC260116P00050000 | 2024-04-30 9:48AM EDT | 50.00 | 4.80 | 3.70 | 4.90 | 0.00 | - | 3 | 22 | 44.68% |
| LSCC260116P00055000 | 2024-05-07 11:08AM EDT | 55.00 | 6.70 | 3.50 | 8.50 | 0.00 | - | 1 | 2 | 50.99% |
| LSCC260116P00060000 | 2024-05-15 1:07PM EDT | 60.00 | 8.40 | 5.50 | 9.90 | 0.00 | - | 1 | 17 | 47.83% |
| LSCC260116P00065000 | 2024-01-10 12:45PM EDT | 65.00 | 13.70 | 12.50 | 15.00 | 0.00 | - | 7 | 10 | 51.80% |
| LSCC260116P00070000 | 2024-05-06 1:39PM EDT | 70.00 | 13.60 | 9.60 | 14.50 | 0.00 | - | 2 | 4 | 45.72% |
| LSCC260116P00075000 | 2024-05-08 11:12AM EDT | 75.00 | 16.70 | 12.80 | 17.00 | 0.00 | - | 2 | 10 | 44.36% |
| LSCC260116P00085000 | 2024-04-29 10:43AM EDT | 85.00 | 21.10 | 18.70 | 20.20 | 0.00 | - | - | 1 | 35.36% |
| LSCC260116P00090000 | 2023-09-22 1:53PM EDT | 90.00 | 21.60 | 24.90 | 28.20 | 0.00 | - | - | 3 | 47.06% |
| LSCC260116P00095000 | 2023-10-05 1:11PM EDT | 95.00 | 27.25 | 36.90 | 41.50 | 0.00 | - | 1 | 6 | 66.33% |
| LSCC260116P00100000 | 2023-09-19 2:33PM EDT | 100.00 | 26.30 | 31.70 | 34.30 | 0.00 | - | 1 | 6 | 42.96% |
© 2024 Yahoo. Tutti i diritti riservati.