Italia markets close in 5 minutes
FTSE MIB
34.209,63 +222,73 (+0,66%) Dow Jones
38.933,20 +80,93 (+0,21%) Nasdaq
16.377,36 +28,12 (+0,17%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,12 -0,36 (-0,46%) Bitcoin EUR
59.142,01 +447,93 (+0,76%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:25AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240517C00055000 | 2024-04-18 10:34AM EDT | 55.00 | 15.44 | 17.20 | 18.20 | 0.00 | - | 2 | 2 | 95.31% |
| LSCC240517C00060000 | 2024-04-30 2:42PM EDT | 60.00 | 11.07 | 12.80 | 13.30 | 0.00 | - | 2 | 12 | 52.73% |
| LSCC240517C00065000 | 2024-05-03 1:59PM EDT | 65.00 | 5.90 | 7.60 | 8.40 | 0.00 | - | 5 | 60 | 56.25% |
| LSCC240517C00070000 | 2024-05-06 3:42PM EDT | 70.00 | 2.50 | 3.70 | 3.90 | 0.00 | - | 23 | 514 | 41.41% |
| LSCC240517C00075000 | 2024-05-07 11:08AM EDT | 75.00 | 1.10 | 1.10 | 1.20 | +0.60 | +133.33% | 5 | 702 | 39.84% |
| LSCC240517C00080000 | 2024-05-07 10:49AM EDT | 80.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 7 | 3,332 | 38.48% |
| LSCC240517C00085000 | 2024-05-07 9:50AM EDT | 85.00 | 0.65 | 0.00 | 0.60 | +0.63 | +3,150.00% | 1 | 454 | 61.91% |
| LSCC240517C00090000 | 2024-05-03 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 467 | 66.02% |
| LSCC240517C00095000 | 2024-04-30 11:49AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 1,069 | 63.28% |
| LSCC240517C00100000 | 2024-04-30 12:24PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 312 | 73.44% |
| LSCC240517C00105000 | 2024-04-30 1:26PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 883 | 83.59% |
| LSCC240517C00115000 | 2024-04-18 1:21PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 18 | 109.77% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240517P00040000 | 2024-04-29 1:44PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 150.00% |
| LSCC240517P00045000 | 2024-04-23 9:43AM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 123.44% |
| LSCC240517P00050000 | 2024-04-29 3:59PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 99.22% |
| LSCC240517P00055000 | 2024-05-01 9:37AM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 661 | 76.56% |
| LSCC240517P00060000 | 2024-05-03 10:55AM EDT | 60.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 538 | 81.35% |
| LSCC240517P00065000 | 2024-05-06 9:47AM EDT | 65.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 25 | 700 | 47.27% |
| LSCC240517P00070000 | 2024-05-06 2:56PM EDT | 70.00 | 0.90 | 0.70 | 0.85 | -0.45 | -33.33% | 2 | 1,483 | 40.58% |
| LSCC240517P00075000 | 2024-05-07 10:39AM EDT | 75.00 | 3.50 | 3.00 | 3.30 | -1.15 | -24.73% | 1 | 530 | 42.24% |
| LSCC240517P00080000 | 2024-05-02 10:19AM EDT | 80.00 | 10.85 | 7.00 | 7.90 | 0.00 | - | 1 | 100 | 62.26% |
| LSCC240517P00085000 | 2024-04-30 11:33AM EDT | 85.00 | 12.20 | 11.90 | 14.10 | 0.00 | - | 9 | 8 | 88.13% |
| LSCC240517P00090000 | 2024-04-05 10:56AM EDT | 90.00 | 16.20 | 17.40 | 21.20 | 0.00 | - | 1 | 0 | 145.12% |
© 2024 Yahoo. Tutti i diritti riservati.