Italia markets closed

Lattice Semiconductor Corporation (LSCC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
56,23-1,83 (-3,15%)
Alla chiusura: 04:00PM EDT
57,34 +1,11 (+1,97%)
Dopo ore: 07:38PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LSCC240816C000400002024-07-10 1:29PM EDT40.0021.6014.3018.700.00--279.30%
LSCC240816C000450002024-07-19 12:07PM EDT45.0011.449.8013.80-8.06-41.33%2268.75%
LSCC240816C000500002024-07-12 11:50AM EDT50.0011.407.507.800.00-51863.82%
LSCC240816C000550002024-07-19 3:22PM EDT55.004.444.304.50-1.16-20.71%404061.13%
LSCC240816C000600002024-07-19 3:31PM EDT60.002.252.152.30-0.41-15.41%41521359.52%
LSCC240816C000650002024-07-19 3:39PM EDT65.000.980.901.05-0.37-27.41%18667558.11%
LSCC240816C000700002024-07-19 3:31PM EDT70.000.500.350.45-0.15-23.08%3452158.01%
LSCC240816C000750002024-07-19 10:29AM EDT75.000.200.052.15-0.50-71.43%120992.97%
LSCC240816C000800002024-07-18 11:22AM EDT80.000.130.002.200.00-1121106.15%
LSCC240816C000850002024-06-28 11:03AM EDT85.000.270.002.150.00-200365117.29%
LSCC240816C000900002024-06-25 11:43AM EDT90.000.070.000.250.00-16883.40%
LSCC240816C000950002024-07-01 3:18PM EDT95.000.050.000.150.00-211684.77%
LSCC240816C001000002024-05-28 10:59AM EDT100.000.850.001.250.00-1118130.18%
LSCC240816C001050002024-04-10 1:27PM EDT105.001.800.151.550.00-144147.56%
LSCC240816C001100002024-04-10 10:37AM EDT110.001.450.101.500.00-3147153.32%
LSCC240816C001150002024-04-19 3:59PM EDT115.000.510.102.300.00-116175.68%
LSCC240816C001200002024-03-06 12:57PM EDT120.001.900.700.850.00-5252166.41%
LSCC240816C001250002024-03-26 10:07AM EDT125.001.000.050.550.00-141145.80%
LSCC240816C001300002024-06-25 1:05PM EDT130.000.050.000.050.00-2222110.94%
LSCC240816C001350002024-06-25 1:05PM EDT135.000.050.000.050.00-95113114.84%
LSCC240816C001400002024-06-25 1:05PM EDT140.000.050.000.050.00-337119.53%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LSCC240816P000300002024-06-24 9:30AM EDT30.000.100.002.150.00-1212184.08%
LSCC240816P000350002023-12-14 11:55AM EDT35.000.700.252.150.00-3746152.05%
LSCC240816P000400002024-06-03 1:41PM EDT40.000.200.000.350.00-1072.46%
LSCC240816P000450002024-07-19 2:01PM EDT45.000.400.350.50+0.05+14.29%55,74963.28%
LSCC240816P000500002024-07-19 2:36PM EDT50.001.301.101.20+0.30+30.00%4421757.96%
LSCC240816P000550002024-07-19 3:04PM EDT55.002.972.903.00+0.57+23.75%8436557.52%
LSCC240816P000600002024-07-19 3:28PM EDT60.005.635.705.90+0.58+11.49%5828456.25%
LSCC240816P000650002024-07-15 10:09AM EDT65.006.339.4011.500.00-817772.75%
LSCC240816P000700002024-07-17 3:06PM EDT70.0010.2012.3016.000.00-223957.32%
LSCC240816P000750002024-07-18 11:07AM EDT75.0016.2017.0020.800.00-137256.45%
LSCC240816P000800002024-07-11 12:47PM EDT80.0020.5021.8025.800.00-2353.91%
LSCC240816P000850002024-04-30 10:20AM EDT85.0011.3011.0011.600.00-30600.00%
LSCC240816P000900002024-06-03 10:29AM EDT90.0026.8026.3029.500.00-160.00%
LSCC240816P000950002024-04-16 2:59PM EDT95.0021.4020.5024.400.00-2120.00%
LSCC240816P001000002024-02-22 2:59PM EDT100.0026.6022.4024.300.00-140.00%
LSCC240816P001050002024-03-28 10:04AM EDT105.0026.7030.4034.000.00-100.00%
LSCC240816P001100002024-02-12 2:21PM EDT110.0039.0032.7033.400.00--20.00%