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
56.575,01 -1.041,68 (-1,81%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC250117C00030000 | 2024-06-21 1:42PM EDT | 30.00 | 31.00 | 27.20 | 31.20 | 0.00 | - | 3 | 3 | 72.88% |
| LSCC250117C00040000 | 2023-12-21 10:44AM EDT | 40.00 | 33.00 | 29.50 | 34.50 | 0.00 | - | 2 | 4 | 160.61% |
| LSCC250117C00045000 | 2024-06-04 2:38PM EDT | 45.00 | 22.00 | 14.60 | 18.60 | 0.00 | - | 1 | 6 | 56.76% |
| LSCC250117C00050000 | 2024-06-26 3:59PM EDT | 50.00 | 11.90 | 12.60 | 13.30 | 0.00 | - | 7 | 29 | 52.42% |
| LSCC250117C00055000 | 2024-06-27 10:25AM EDT | 55.00 | 9.52 | 10.00 | 10.40 | 0.00 | - | 2 | 53 | 51.62% |
| LSCC250117C00060000 | 2024-06-28 1:57PM EDT | 60.00 | 7.50 | 7.00 | 7.90 | +0.70 | +10.29% | 1 | 71 | 50.83% |
| LSCC250117C00065000 | 2024-06-28 12:06PM EDT | 65.00 | 6.00 | 4.00 | 5.90 | +0.70 | +13.21% | 2 | 190 | 49.37% |
| LSCC250117C00070000 | 2024-06-26 3:51PM EDT | 70.00 | 3.50 | 2.60 | 4.40 | 0.00 | - | 2 | 235 | 48.63% |
| LSCC250117C00075000 | 2024-06-26 3:20PM EDT | 75.00 | 2.60 | 3.00 | 3.20 | 0.00 | - | 13 | 654 | 47.73% |
| LSCC250117C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 2.05 | 1.70 | 2.40 | 0.00 | - | 1 | 78 | 47.77% |
| LSCC250117C00085000 | 2024-06-28 11:06AM EDT | 85.00 | 1.63 | 1.45 | 2.70 | -0.47 | -22.38% | 1 | 60 | 50.17% |
| LSCC250117C00090000 | 2024-06-26 3:34PM EDT | 90.00 | 1.00 | 1.05 | 1.25 | 0.00 | - | 4 | 78 | 46.92% |
| LSCC250117C00095000 | 2024-06-28 12:19PM EDT | 95.00 | 0.90 | 0.55 | 0.95 | +0.11 | +13.92% | 1 | 62 | 47.29% |
| LSCC250117C00100000 | 2024-06-20 12:23PM EDT | 100.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 172 | 47.27% |
| LSCC250117C00105000 | 2024-06-04 10:19AM EDT | 105.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | 4 | 33 | 47.85% |
| LSCC250117C00110000 | 2024-05-28 10:51AM EDT | 110.00 | 3.00 | 0.15 | 2.40 | 0.00 | - | 3 | 118 | 60.86% |
| LSCC250117C00115000 | 2024-05-21 10:45AM EDT | 115.00 | 1.50 | 0.20 | 2.50 | 0.00 | - | 1 | 30 | 64.61% |
| LSCC250117C00120000 | 2024-05-14 9:56AM EDT | 120.00 | 1.10 | 0.35 | 0.55 | 0.00 | - | 43 | 88 | 53.66% |
| LSCC250117C00125000 | 2024-06-28 1:46PM EDT | 125.00 | 0.20 | 0.10 | 1.45 | -0.20 | -50.00% | 20 | 43 | 61.99% |
| LSCC250117C00130000 | 2024-06-13 2:52PM EDT | 130.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 20 | 43 | 50.10% |
| LSCC250117C00135000 | 2024-06-06 9:30AM EDT | 135.00 | 0.30 | 0.05 | 1.25 | 0.00 | - | 2 | 49 | 64.26% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC250117P00030000 | 2024-06-03 11:52AM EDT | 30.00 | 0.34 | 0.15 | 0.55 | 0.00 | - | 3 | 96 | 53.91% |
| LSCC250117P00035000 | 2024-06-27 2:03PM EDT | 35.00 | 0.70 | 0.60 | 1.75 | 0.00 | - | 1 | 252 | 58.37% |
| LSCC250117P00040000 | 2024-06-20 10:35AM EDT | 40.00 | 1.30 | 0.20 | 1.40 | 0.00 | - | 1 | 43 | 48.93% |
| LSCC250117P00045000 | 2024-06-27 2:48PM EDT | 45.00 | 2.35 | 2.10 | 2.35 | 0.00 | - | 2 | 154 | 46.25% |
| LSCC250117P00050000 | 2024-06-26 2:56PM EDT | 50.00 | 4.10 | 3.50 | 3.80 | 0.00 | - | 1 | 202 | 44.43% |
| LSCC250117P00055000 | 2024-06-28 10:22AM EDT | 55.00 | 5.50 | 5.50 | 5.80 | +0.60 | +12.24% | 2 | 61 | 43.02% |
| LSCC250117P00060000 | 2024-06-28 3:54PM EDT | 60.00 | 8.10 | 8.00 | 8.30 | -0.50 | -5.81% | 167 | 242 | 41.49% |
| LSCC250117P00065000 | 2024-06-18 9:42AM EDT | 65.00 | 10.60 | 9.40 | 11.30 | 0.00 | - | 3 | 94 | 39.91% |
| LSCC250117P00070000 | 2024-06-12 10:09AM EDT | 70.00 | 11.15 | 14.50 | 16.30 | 0.00 | - | 1 | 241 | 47.97% |
| LSCC250117P00075000 | 2024-06-20 3:45PM EDT | 75.00 | 17.60 | 16.60 | 19.80 | 0.00 | - | 1 | 288 | 44.97% |
| LSCC250117P00080000 | 2024-05-01 10:14AM EDT | 80.00 | 16.10 | 12.10 | 12.70 | 0.00 | - | 2 | 12 | 0.00% |
| LSCC250117P00085000 | 2024-05-16 9:54AM EDT | 85.00 | 16.80 | 23.40 | 27.30 | 0.00 | - | 1 | 17 | 30.32% |
| LSCC250117P00090000 | 2023-09-18 11:14AM EDT | 90.00 | 16.20 | 20.20 | 22.30 | 0.00 | - | - | 8 | 0.00% |
| LSCC250117P00095000 | 2024-05-15 12:46PM EDT | 95.00 | 24.80 | 32.90 | 36.70 | 0.00 | - | 1 | 16 | 0.00% |
| LSCC250117P00100000 | 2024-03-18 3:21PM EDT | 100.00 | 27.60 | 29.80 | 32.40 | 0.00 | - | 1 | 1 | 0.00% |
| LSCC250117P00105000 | 2024-04-17 11:01AM EDT | 105.00 | 32.50 | 31.00 | 33.70 | 0.00 | - | 1 | 16 | 0.00% |
| LSCC250117P00110000 | 2024-03-25 11:28AM EDT | 110.00 | 33.00 | 39.50 | 42.00 | 0.00 | - | 6 | 8 | 0.00% |
| LSCC250117P00115000 | 2024-03-07 12:14PM EDT | 115.00 | 34.00 | 40.10 | 42.80 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.