Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.290,24 -622,23 (-0,99%)
Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Prezzo differito. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240816C00009000 | 2024-05-14 10:36AM EDT | 9.00 | 4.35 | 3.80 | 7.00 | 0.00 | - | 3 | 6 | 172.95% |
| LSPD240816C00010000 | 2024-03-14 3:33PM EDT | 10.00 | 3.80 | 3.50 | 4.10 | 0.00 | - | 4 | 12 | 0.00% |
| LSPD240816C00011000 | 2024-03-18 9:56AM EDT | 11.00 | 3.20 | 1.25 | 3.10 | 0.00 | - | 22 | 63 | 0.00% |
| LSPD240816C00012000 | 2024-04-16 10:22AM EDT | 12.00 | 2.40 | 2.95 | 3.90 | 0.00 | - | 2 | 17 | 78.32% |
| LSPD240816C00013000 | 2024-05-21 10:03AM EDT | 13.00 | 2.10 | 2.25 | 2.35 | 0.00 | - | 1 | 201 | 55.57% |
| LSPD240816C00014000 | 2024-05-23 2:10PM EDT | 14.00 | 1.70 | 1.55 | 2.55 | 0.00 | - | 10 | 182 | 67.87% |
| LSPD240816C00015000 | 2024-05-30 2:43PM EDT | 15.00 | 1.40 | 1.15 | 1.20 | 0.00 | - | 2 | 3,858 | 51.56% |
| LSPD240816C00016000 | 2024-05-29 3:05PM EDT | 16.00 | 1.25 | 0.75 | 0.85 | 0.00 | - | 31 | 394 | 50.59% |
| LSPD240816C00017000 | 2024-05-29 11:44AM EDT | 17.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 48 | 1,076 | 50.83% |
| LSPD240816C00018000 | 2024-05-22 3:12PM EDT | 18.00 | 0.37 | 0.35 | 0.45 | 0.00 | - | 1 | 100 | 52.44% |
| LSPD240816C00019000 | 2024-05-28 9:37AM EDT | 19.00 | 0.41 | 0.25 | 0.30 | 0.00 | - | 25 | 567 | 52.93% |
| LSPD240816C00020000 | 2024-05-28 9:37AM EDT | 20.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 101 | 54.20% |
| LSPD240816C00021000 | 2024-05-16 3:43PM EDT | 21.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 1 | 84 | 55.66% |
| LSPD240816C00022000 | 2024-04-16 10:45AM EDT | 22.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 54 | 65.04% |
| LSPD240816C00023000 | 2024-02-15 4:59PM EDT | 23.00 | 0.44 | 0.15 | 0.30 | 0.00 | - | 25 | 25 | 71.88% |
| LSPD240816C00024000 | 2024-02-05 4:03PM EDT | 24.00 | 1.55 | 0.25 | 0.35 | 0.00 | - | 9 | 47 | 82.23% |
| LSPD240816C00025000 | 2024-05-28 3:50PM EDT | 25.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 16 | 47 | 93.65% |
| LSPD240816C00030000 | 2024-01-24 3:33PM EDT | 30.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | - | 1 | 91.60% |
| LSPD240816C00035000 | 2024-05-22 11:11AM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 127.54% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240816P00008000 | 2024-02-20 1:32PM EDT | 8.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | - | 2 | 90.63% |
| LSPD240816P00009000 | 2024-02-27 3:04PM EDT | 9.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | - | 1 | 84.18% |
| LSPD240816P00010000 | 2024-05-16 9:41AM EDT | 10.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 138 | 56.06% |
| LSPD240816P00011000 | 2024-05-29 12:58PM EDT | 11.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 5 | 94 | 53.71% |
| LSPD240816P00012000 | 2024-05-16 3:39PM EDT | 12.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 32 | 526 | 50.59% |
| LSPD240816P00013000 | 2024-05-22 3:40PM EDT | 13.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 3 | 293 | 50.68% |
| LSPD240816P00014000 | 2024-05-21 2:04PM EDT | 14.00 | 0.95 | 0.95 | 1.05 | 0.00 | - | 62 | 333 | 49.90% |
| LSPD240816P00015000 | 2024-05-30 11:23AM EDT | 15.00 | 1.30 | 1.45 | 1.55 | 0.00 | - | 50 | 665 | 48.44% |
| LSPD240816P00016000 | 2024-05-22 10:08AM EDT | 16.00 | 2.05 | 2.05 | 3.20 | 0.00 | - | 5 | 570 | 64.65% |
| LSPD240816P00017000 | 2024-05-16 3:08PM EDT | 17.00 | 2.68 | 2.80 | 3.60 | 0.00 | - | 4 | 10 | 58.89% |
| LSPD240816P00018000 | 2024-05-20 10:07AM EDT | 18.00 | 3.30 | 3.60 | 5.60 | 0.00 | - | 37 | 215 | 84.67% |
| LSPD240816P00019000 | 2024-05-21 10:03AM EDT | 19.00 | 4.20 | 4.50 | 4.70 | 0.00 | - | 1 | 48 | 50.78% |
| LSPD240816P00020000 | 2024-05-16 12:30PM EDT | 20.00 | 5.40 | 5.20 | 7.10 | 0.00 | - | 10 | 14 | 81.45% |
| LSPD240816P00021000 | 2024-01-29 1:46PM EDT | 21.00 | 3.90 | 7.40 | 8.70 | 0.00 | - | - | 41 | 126.66% |
| LSPD240816P00022000 | 2024-03-07 1:41PM EDT | 22.00 | 8.45 | 6.30 | 9.50 | 0.00 | - | 6 | 6 | 81.05% |
| LSPD240816P00023000 | 2023-12-27 4:38PM EDT | 23.00 | 4.50 | 5.30 | 5.60 | 0.00 | - | 2 | 30 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.