Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.725,95 +611,59 (+1,00%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240719C00045000 | 2024-06-04 10:12AM EDT | 45.00 | 17.44 | 13.80 | 17.40 | 0.00 | - | 2 | 2 | 66.50% |
| LSCC240719C00055000 | 2024-06-10 12:12PM EDT | 55.00 | 7.60 | 5.60 | 8.40 | 0.00 | - | 9 | 11 | 54.03% |
| LSCC240719C00060000 | 2024-06-14 2:39PM EDT | 60.00 | 3.50 | 3.20 | 3.40 | -0.80 | -18.60% | 21 | 102 | 44.31% |
| LSCC240719C00065000 | 2024-06-14 3:52PM EDT | 65.00 | 1.40 | 1.30 | 1.45 | -0.54 | -27.84% | 26 | 781 | 42.77% |
| LSCC240719C00070000 | 2024-06-14 3:42PM EDT | 70.00 | 0.50 | 0.50 | 0.60 | -0.31 | -38.27% | 10 | 577 | 43.99% |
| LSCC240719C00075000 | 2024-06-13 10:26AM EDT | 75.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 73 | 49.46% |
| LSCC240719C00080000 | 2024-06-14 11:09AM EDT | 80.00 | 0.15 | 0.00 | 0.25 | -0.04 | -21.05% | 30 | 95 | 55.76% |
| LSCC240719C00085000 | 2024-06-13 10:26AM EDT | 85.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 76 | 57.23% |
| LSCC240719C00090000 | 2024-05-30 10:37AM EDT | 90.00 | 0.92 | 0.00 | 2.20 | 0.00 | - | 9 | 17 | 101.66% |
| LSCC240719C00095000 | 2024-05-28 11:57AM EDT | 95.00 | 0.54 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 110.79% |
| LSCC240719C00100000 | 2024-05-22 9:47AM EDT | 100.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | - | 1 | 99.76% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240719P00045000 | 2024-06-12 10:03AM EDT | 45.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 54.49% |
| LSCC240719P00050000 | 2024-06-07 11:41AM EDT | 50.00 | 0.37 | 0.25 | 0.45 | 0.00 | - | 1 | 17 | 49.22% |
| LSCC240719P00055000 | 2024-06-14 12:58PM EDT | 55.00 | 0.95 | 0.85 | 1.05 | +0.50 | +111.11% | 106 | 436 | 41.58% |
| LSCC240719P00060000 | 2024-06-14 2:44PM EDT | 60.00 | 2.65 | 2.60 | 2.80 | +0.63 | +31.19% | 33 | 330 | 39.21% |
| LSCC240719P00065000 | 2024-06-14 3:50PM EDT | 65.00 | 5.70 | 5.70 | 6.00 | +2.40 | +72.73% | 11 | 46 | 39.21% |
| LSCC240719P00070000 | 2024-06-07 3:36PM EDT | 70.00 | 9.87 | 8.70 | 10.40 | 0.00 | - | 1 | 91 | 44.43% |
| LSCC240719P00075000 | 2024-06-12 10:03AM EDT | 75.00 | 11.15 | 12.90 | 16.70 | 0.00 | - | 1 | 55 | 83.76% |
