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
56.571,40 -837,32 (-1,46%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240920C00040000 | 2024-06-18 2:23PM EDT | 40.00 | 21.36 | 16.90 | 20.80 | 0.00 | - | 5 | 15 | 65.19% |
| LSCC240920C00050000 | 2024-02-13 2:48PM EDT | 50.00 | 26.80 | 27.30 | 31.40 | 0.00 | - | 5 | 5 | 259.72% |
| LSCC240920C00055000 | 2024-06-27 11:00AM EDT | 55.00 | 6.10 | 5.10 | 7.10 | 0.00 | - | 1 | 14 | 50.78% |
| LSCC240920C00060000 | 2024-06-27 12:00PM EDT | 60.00 | 3.80 | 4.20 | 4.50 | 0.00 | - | 13 | 83 | 48.34% |
| LSCC240920C00065000 | 2024-06-28 1:28PM EDT | 65.00 | 2.60 | 2.50 | 2.70 | +0.31 | +13.54% | 6 | 114 | 46.97% |
| LSCC240920C00070000 | 2024-06-28 11:42AM EDT | 70.00 | 1.60 | 1.40 | 1.60 | +0.25 | +18.52% | 14 | 106 | 46.80% |
| LSCC240920C00075000 | 2024-06-25 11:21AM EDT | 75.00 | 0.87 | 0.70 | 1.00 | +0.06 | +7.41% | 1 | 811 | 47.95% |
| LSCC240920C00080000 | 2024-06-24 3:06PM EDT | 80.00 | 0.46 | 0.40 | 0.55 | 0.00 | - | 6 | 169 | 47.46% |
| LSCC240920C00085000 | 2024-06-28 10:51AM EDT | 85.00 | 0.30 | 0.20 | 0.35 | -0.60 | -66.67% | 18 | 128 | 48.78% |
| LSCC240920C00090000 | 2024-06-10 11:48AM EDT | 90.00 | 0.47 | 0.05 | 1.20 | 0.00 | - | 1 | 54 | 61.28% |
| LSCC240920C00095000 | 2024-06-07 3:35PM EDT | 95.00 | 0.32 | 0.05 | 2.25 | 0.00 | - | 2 | 193 | 77.15% |
| LSCC240920C00100000 | 2024-06-24 3:06PM EDT | 100.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | 11 | 65 | 81.64% |
| LSCC240920C00105000 | 2024-05-31 11:11AM EDT | 105.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 1 | 141 | 86.65% |
| LSCC240920C00110000 | 2024-05-31 2:48PM EDT | 110.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 34 | 77.25% |
| LSCC240920C00115000 | 2024-04-11 11:02AM EDT | 115.00 | 1.35 | 0.10 | 1.50 | 0.00 | - | 3 | 7 | 89.21% |
| LSCC240920C00120000 | 2024-03-25 10:20AM EDT | 120.00 | 1.85 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 81.74% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240920P00035000 | 2024-06-24 10:05AM EDT | 35.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 11 | 92 | 88.96% |
| LSCC240920P00040000 | 2024-06-06 3:45PM EDT | 40.00 | 0.25 | 0.10 | 1.65 | 0.00 | - | 1 | 8 | 65.53% |
| LSCC240920P00045000 | 2024-06-26 2:42PM EDT | 45.00 | 0.93 | 0.30 | 0.90 | 0.00 | - | 2 | 134 | 49.81% |
| LSCC240920P00050000 | 2024-06-26 12:39PM EDT | 50.00 | 1.85 | 1.45 | 1.85 | 0.00 | - | 35 | 2,691 | 46.92% |
| LSCC240920P00055000 | 2024-06-25 9:33AM EDT | 55.00 | 4.10 | 2.85 | 3.90 | 0.00 | - | 1 | 21 | 48.78% |
| LSCC240920P00060000 | 2024-06-28 3:42PM EDT | 60.00 | 5.80 | 5.60 | 5.90 | -0.30 | -4.92% | 12 | 137 | 42.85% |
| LSCC240920P00065000 | 2024-06-21 1:11PM EDT | 65.00 | 8.20 | 7.70 | 11.00 | 0.00 | - | 4 | 34 | 59.23% |
| LSCC240920P00070000 | 2024-06-28 1:19PM EDT | 70.00 | 12.90 | 11.20 | 14.40 | +3.30 | +34.37% | 2 | 312 | 55.59% |
| LSCC240920P00075000 | 2024-06-26 2:57PM EDT | 75.00 | 19.02 | 17.10 | 17.90 | 0.00 | - | 1 | 128 | 46.29% |
| LSCC240920P00080000 | 2024-05-16 9:53AM EDT | 80.00 | 10.80 | 19.80 | 21.50 | 0.00 | - | 1 | 132 | 0.00% |
| LSCC240920P00085000 | 2024-06-03 9:54AM EDT | 85.00 | 20.90 | 25.20 | 28.80 | 0.00 | - | 1 | 2 | 74.29% |
| LSCC240920P00090000 | 2024-05-17 10:17AM EDT | 90.00 | 17.70 | 28.60 | 31.80 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240920P00095000 | 2024-02-27 1:15PM EDT | 95.00 | 21.70 | 19.80 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| LSCC240920P00100000 | 2024-02-20 1:50PM EDT | 100.00 | 30.10 | 23.30 | 23.70 | 0.00 | - | - | 1 | 0.00% |
| LSCC240920P00105000 | 2024-02-20 11:35AM EDT | 105.00 | 34.50 | 27.40 | 28.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.