Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.574,07 -992,23 (-1,72%)
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 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240816C00045000 | 2024-06-06 1:41PM EDT | 45.00 | 19.50 | 11.70 | 15.70 | 0.00 | - | 1 | 2 | 60.50% |
| LSCC240816C00050000 | 2024-06-25 10:25AM EDT | 50.00 | 8.80 | 7.20 | 9.50 | 0.00 | - | 2 | 16 | 55.91% |
| LSCC240816C00055000 | 2024-06-26 10:00AM EDT | 55.00 | 5.43 | 5.70 | 6.00 | 0.00 | - | 11 | 39 | 50.78% |
| LSCC240816C00060000 | 2024-06-28 2:13PM EDT | 60.00 | 3.31 | 3.20 | 3.40 | +0.35 | +11.82% | 30 | 156 | 50.29% |
| LSCC240816C00065000 | 2024-06-28 3:36PM EDT | 65.00 | 1.56 | 1.60 | 1.85 | +0.21 | +15.56% | 8 | 345 | 50.37% |
| LSCC240816C00070000 | 2024-06-28 3:37PM EDT | 70.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 4 | 549 | 49.61% |
| LSCC240816C00075000 | 2024-06-24 2:21PM EDT | 75.00 | 0.38 | 0.35 | 1.50 | 0.00 | - | 2 | 189 | 61.30% |
| LSCC240816C00080000 | 2024-06-25 2:50PM EDT | 80.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 112 | 76.34% |
| LSCC240816C00085000 | 2024-06-24 3:39PM EDT | 85.00 | 0.27 | 0.05 | 0.15 | +0.08 | +42.11% | 200 | 165 | 51.17% |
| LSCC240816C00090000 | 2024-06-25 11:43AM EDT | 90.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 68 | 55.08% |
| LSCC240816C00095000 | 2024-06-12 3:57PM EDT | 95.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 118 | 60.55% |
| LSCC240816C00100000 | 2024-05-28 10:59AM EDT | 100.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 1 | 118 | 93.85% |
| LSCC240816C00105000 | 2024-04-10 1:27PM EDT | 105.00 | 1.80 | 0.15 | 1.55 | 0.00 | - | 1 | 44 | 106.84% |
| LSCC240816C00110000 | 2024-04-10 10:37AM EDT | 110.00 | 1.45 | 0.10 | 1.50 | 0.00 | - | 31 | 47 | 111.28% |
| LSCC240816C00115000 | 2024-04-19 3:59PM EDT | 115.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| LSCC240816C00120000 | 2024-03-06 12:57PM EDT | 120.00 | 1.90 | 0.70 | 0.85 | 0.00 | - | 52 | 52 | 121.24% |
| LSCC240816C00125000 | 2024-03-26 10:07AM EDT | 125.00 | 1.00 | 0.05 | 0.55 | 0.00 | - | 1 | 41 | 106.35% |
| LSCC240816C00130000 | 2024-06-25 1:05PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 80.86% |
| LSCC240816C00135000 | 2024-06-25 1:05PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 113 | 84.38% |
| LSCC240816C00140000 | 2024-06-25 1:05PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 37 | 87.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240816P00030000 | 2024-06-24 9:30AM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 143.46% |
| LSCC240816P00035000 | 2023-12-14 11:55AM EDT | 35.00 | 0.70 | 0.25 | 2.15 | 0.00 | - | 37 | 46 | 119.58% |
| LSCC240816P00040000 | 2024-06-03 1:41PM EDT | 40.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 1 | 13 | 93.31% |
| LSCC240816P00045000 | 2024-06-27 3:20PM EDT | 45.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1,501 | 4,474 | 51.56% |
| LSCC240816P00050000 | 2024-06-28 10:04AM EDT | 50.00 | 0.96 | 0.95 | 1.05 | -0.24 | -20.00% | 3 | 186 | 47.95% |
| LSCC240816P00055000 | 2024-06-28 10:54AM EDT | 55.00 | 2.40 | 2.35 | 2.55 | -0.35 | -12.73% | 1 | 135 | 46.85% |
| LSCC240816P00060000 | 2024-06-26 2:58PM EDT | 60.00 | 4.80 | 4.80 | 5.00 | -1.18 | -19.73% | 1 | 237 | 45.44% |
| LSCC240816P00065000 | 2024-06-28 9:44AM EDT | 65.00 | 8.51 | 6.40 | 8.90 | -0.41 | -4.60% | 5 | 169 | 50.90% |
| LSCC240816P00070000 | 2024-06-10 11:37AM EDT | 70.00 | 9.90 | 12.30 | 14.60 | 0.00 | - | 2 | 243 | 58.79% |
| LSCC240816P00075000 | 2024-06-07 11:20AM EDT | 75.00 | 14.81 | 15.20 | 19.10 | 0.00 | - | 1 | 376 | 81.25% |
| LSCC240816P00080000 | 2024-05-31 10:16AM EDT | 80.00 | 8.70 | 20.30 | 24.00 | 0.00 | - | 3 | 2 | 90.80% |
| LSCC240816P00085000 | 2024-04-30 10:20AM EDT | 85.00 | 11.30 | 11.00 | 11.40 | 0.00 | - | 30 | 60 | 0.00% |
| LSCC240816P00090000 | 2024-06-03 10:29AM EDT | 90.00 | 26.80 | 30.10 | 34.00 | 0.00 | - | 1 | 6 | 50.78% |
| LSCC240816P00095000 | 2024-04-16 2:59PM EDT | 95.00 | 21.40 | 20.50 | 24.40 | 0.00 | - | 2 | 12 | 0.00% |
| LSCC240816P00100000 | 2024-02-22 2:59PM EDT | 100.00 | 26.60 | 22.40 | 24.30 | 0.00 | - | 1 | 4 | 0.00% |
| LSCC240816P00105000 | 2024-03-28 10:04AM EDT | 105.00 | 26.70 | 30.40 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240816P00110000 | 2024-02-12 2:21PM EDT | 110.00 | 39.00 | 32.70 | 33.40 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.