Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.879,38 -682,88 (-1,13%)
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 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 | 17.40 | 21.10 | 0.00 | - | 2 | 2 | 80.27% |
| LSCC240517C00060000 | 2024-04-19 10:43AM EDT | 60.00 | 9.70 | 12.90 | 14.90 | 0.00 | - | 2 | 14 | 81.35% |
| LSCC240517C00065000 | 2024-04-25 3:33PM EDT | 65.00 | 10.50 | 10.00 | 10.60 | 0.00 | - | 50 | 57 | 66.99% |
| LSCC240517C00070000 | 2024-04-26 1:50PM EDT | 70.00 | 7.25 | 6.50 | 6.80 | +1.45 | +25.00% | 8 | 440 | 63.14% |
| LSCC240517C00075000 | 2024-04-26 3:37PM EDT | 75.00 | 3.92 | 3.80 | 4.10 | +0.57 | +17.01% | 115 | 691 | 61.62% |
| LSCC240517C00080000 | 2024-04-26 3:48PM EDT | 80.00 | 2.20 | 2.00 | 2.20 | +0.10 | +4.76% | 27 | 1,298 | 60.01% |
| LSCC240517C00085000 | 2024-04-26 3:40PM EDT | 85.00 | 1.12 | 1.00 | 1.15 | +0.12 | +12.00% | 91 | 413 | 60.25% |
| LSCC240517C00090000 | 2024-04-26 2:38PM EDT | 90.00 | 0.50 | 0.40 | 0.55 | +0.05 | +11.11% | 35 | 83 | 59.18% |
| LSCC240517C00095000 | 2024-04-26 10:21AM EDT | 95.00 | 0.30 | 0.15 | 0.25 | +0.15 | +100.00% | 5 | 1,050 | 58.79% |
| LSCC240517C00100000 | 2024-04-23 3:27PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 28 | 58.20% |
| LSCC240517C00105000 | 2024-03-15 2:45PM EDT | 105.00 | 0.80 | 0.10 | 1.55 | 0.00 | - | - | 5 | 102.83% |
| LSCC240517C00115000 | 2024-04-18 1:21PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 18 | 75.78% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240517P00045000 | 2024-04-23 9:43AM EDT | 45.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 123.83% |
| LSCC240517P00050000 | 2024-04-26 3:44PM EDT | 50.00 | 0.10 | 0.00 | 1.40 | +0.04 | +66.67% | 5 | 12 | 117.19% |
| LSCC240517P00055000 | 2024-04-24 10:28AM EDT | 55.00 | 0.25 | 0.05 | 2.00 | 0.00 | - | 5 | 644 | 104.98% |
| LSCC240517P00060000 | 2024-04-25 3:14PM EDT | 60.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 10 | 535 | 66.65% |
| LSCC240517P00065000 | 2024-04-26 3:45PM EDT | 65.00 | 1.15 | 1.15 | 1.35 | -0.02 | -1.71% | 151 | 133 | 63.53% |
| LSCC240517P00070000 | 2024-04-26 3:59PM EDT | 70.00 | 2.60 | 2.50 | 2.70 | 0.00 | - | 1,379 | 337 | 60.55% |
| LSCC240517P00075000 | 2024-04-26 3:52PM EDT | 75.00 | 4.70 | 4.70 | 5.00 | -2.30 | -32.86% | 22 | 427 | 58.57% |
| LSCC240517P00080000 | 2024-04-19 2:48PM EDT | 80.00 | 14.25 | 7.90 | 8.30 | 0.00 | - | 3 | 68 | 58.15% |
| LSCC240517P00085000 | 2024-04-15 2:31PM EDT | 85.00 | 12.10 | 11.80 | 13.20 | 0.00 | - | 1 | 3 | 66.16% |
| LSCC240517P00090000 | 2024-04-05 10:56AM EDT | 90.00 | 16.20 | 15.40 | 18.50 | 0.00 | - | 1 | 4 | 68.99% |
© 2024 Yahoo. Tutti i diritti riservati.