Italia markets open in 6 hours 28 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0003 (+0,03%) Bitcoin EUR
54.943,74 +767,89 (+1,42%) CMC Crypto 200
1.273,29 +2,55 (+0,20%)
Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517C00006000 | 2023-11-06 3:10PM EDT | 6.00 | 8.90 | 10.00 | 12.40 | 0.00 | - | - | 5 | 1,154.69% |
| LSPD240517C00007000 | 2024-02-22 11:34AM EDT | 7.00 | 6.45 | 6.00 | 6.80 | 0.00 | - | 3 | 2 | 207.03% |
| LSPD240517C00010000 | 2024-04-16 10:16AM EDT | 10.00 | 3.20 | 3.20 | 4.80 | 0.00 | - | - | 20 | 207.03% |
| LSPD240517C00011000 | 2024-05-02 1:52PM EDT | 11.00 | 2.62 | 2.40 | 4.10 | +0.30 | +12.93% | 2 | 6 | 194.14% |
| LSPD240517C00012000 | 2024-04-22 12:52PM EDT | 12.00 | 1.63 | 1.65 | 1.75 | 0.00 | - | 2 | 310 | 89.45% |
| LSPD240517C00013000 | 2024-05-02 11:07AM EDT | 13.00 | 1.10 | 1.05 | 1.15 | -0.10 | -8.33% | 22 | 232 | 89.26% |
| LSPD240517C00014000 | 2024-05-02 12:40PM EDT | 14.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 5 | 634 | 87.50% |
| LSPD240517C00015000 | 2024-05-02 11:22AM EDT | 15.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 11 | 4,556 | 85.55% |
| LSPD240517C00016000 | 2024-05-02 12:40PM EDT | 16.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 424 | 87.89% |
| LSPD240517C00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 417 | 87.50% |
| LSPD240517C00018000 | 2024-04-30 9:49AM EDT | 18.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 3,006 | 95.31% |
| LSPD240517C00019000 | 2024-04-25 11:19AM EDT | 19.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 28 | 126 | 163.67% |
| LSPD240517C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,261 | 98.44% |
| LSPD240517C00021000 | 2024-04-25 11:11AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 191.41% |
| LSPD240517C00022000 | 2024-03-20 12:52PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 131.25% |
| LSPD240517C00023000 | 2024-02-21 12:51PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 100 | 525 | 193.75% |
| LSPD240517C00024000 | 2024-02-08 2:35PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 226.17% |
| LSPD240517C00025000 | 2024-01-22 10:30AM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| LSPD240517C00030000 | 2024-01-29 10:31AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LSPD240517C00035000 | 2024-01-25 10:56AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 36 | 315.23% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517P00010000 | 2024-04-22 11:19AM EDT | 10.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 67 | 88.28% |
| LSPD240517P00011000 | 2024-04-24 10:00AM EDT | 11.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 70 | 115 | 86.33% |
| LSPD240517P00012000 | 2024-04-30 3:50PM EDT | 12.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 5 | 282 | 88.48% |
| LSPD240517P00013000 | 2024-04-25 2:29PM EDT | 13.00 | 0.81 | 0.75 | 0.85 | -0.04 | -4.71% | 10 | 331 | 88.28% |
| LSPD240517P00014000 | 2024-05-01 3:10PM EDT | 14.00 | 1.40 | 1.30 | 1.40 | +0.15 | +12.00% | 21 | 224 | 86.52% |
| LSPD240517P00015000 | 2024-04-30 1:52PM EDT | 15.00 | 2.05 | 2.00 | 2.15 | 0.00 | - | 142 | 185 | 87.11% |
| LSPD240517P00016000 | 2024-04-22 11:19AM EDT | 16.00 | 3.17 | 1.85 | 3.00 | 0.00 | - | 1 | 84 | 100.39% |
| LSPD240517P00017000 | 2024-04-04 2:10PM EDT | 17.00 | 2.90 | 3.70 | 3.90 | 0.00 | - | 2 | 195 | 85.16% |
| LSPD240517P00018000 | 2024-03-27 3:12PM EDT | 18.00 | 4.23 | 4.50 | 4.80 | 0.00 | - | 4 | 57 | 99.22% |
| LSPD240517P00019000 | 2024-02-08 11:05AM EDT | 19.00 | 3.00 | 5.30 | 5.60 | 0.00 | - | 16 | 52 | 0.00% |
| LSPD240517P00020000 | 2024-03-18 3:05PM EDT | 20.00 | 6.83 | 5.30 | 8.30 | 0.00 | - | 50 | 127 | 124.22% |
| LSPD240517P00021000 | 2024-02-05 10:46AM EDT | 21.00 | 3.50 | 6.90 | 7.10 | 0.00 | - | 3 | 5 | 0.00% |
| LSPD240517P00022000 | 2024-02-08 10:40AM EDT | 22.00 | 6.20 | 8.10 | 8.60 | 0.00 | - | 50 | 0 | 0.00% |
| LSPD240517P00024000 | 2023-12-28 2:33PM EDT | 24.00 | 4.30 | 5.50 | 6.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.