Deutsche Märkte schließen in 50 Minuten
DAX
18.245,06 +89,82 (+0,49%) Euro Stoxx 50
4.924,52 +8,58 (+0,17%) Dow Jones 30
39.250,12 +122,32 (+0,31%) Gold
2.335,20 +22,00 (+0,95%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
57.860,59 +370,36 (+0,64%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:39AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240816C00045000 | 2024-06-06 1:41PM EDT | 45.00 | 19.50 | 12.60 | 13.00 | 0.00 | - | 1 | 2 | 62.60% |
| LSCC240816C00050000 | 2024-06-25 10:25AM EDT | 50.00 | 8.80 | 8.50 | 8.80 | 0.00 | - | 2 | 16 | 55.91% |
| LSCC240816C00055000 | 2024-06-26 10:00AM EDT | 55.00 | 5.43 | 5.20 | 5.40 | 0.00 | - | 11 | 39 | 52.08% |
| LSCC240816C00060000 | 2024-06-26 2:49PM EDT | 60.00 | 2.70 | 2.80 | 3.00 | 0.00 | - | 1 | 149 | 50.76% |
| LSCC240816C00065000 | 2024-06-27 10:17AM EDT | 65.00 | 1.45 | 1.40 | 1.50 | +0.05 | +3.57% | 2 | 339 | 49.07% |
| LSCC240816C00070000 | 2024-06-25 3:06PM EDT | 70.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 13 | 549 | 49.41% |
| LSCC240816C00075000 | 2024-06-24 2:21PM EDT | 75.00 | 0.38 | 0.30 | 0.45 | 0.00 | - | 2 | 189 | 50.20% |
| LSCC240816C00080000 | 2024-06-25 2:50PM EDT | 80.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 2 | 112 | 55.96% |
| LSCC240816C00085000 | 2024-06-24 3:39PM EDT | 85.00 | 0.19 | 0.05 | 0.55 | 0.00 | - | 5 | 165 | 63.43% |
| LSCC240816C00090000 | 2024-06-25 11:43AM EDT | 90.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 68 | 58.59% |
| LSCC240816C00095000 | 2024-06-12 3:57PM EDT | 95.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 118 | 64.06% |
| LSCC240816C00100000 | 2024-05-28 10:59AM EDT | 100.00 | 0.85 | 0.05 | 1.25 | 0.00 | - | 1 | 118 | 95.75% |
| LSCC240816C00105000 | 2024-04-10 1:27PM EDT | 105.00 | 1.80 | 0.15 | 1.55 | 0.00 | - | 1 | 44 | 107.81% |
| LSCC240816C00110000 | 2024-04-10 10:37AM EDT | 110.00 | 1.45 | 0.10 | 1.50 | 0.00 | - | 31 | 47 | 112.11% |
| LSCC240816C00115000 | 2024-04-19 3:59PM EDT | 115.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| LSCC240816C00120000 | 2024-03-06 12:57PM EDT | 120.00 | 1.90 | 0.70 | 0.85 | 0.00 | - | 52 | 52 | 121.78% |
| LSCC240816C00125000 | 2024-03-26 10:07AM EDT | 125.00 | 1.00 | 0.05 | 0.55 | 0.00 | - | 1 | 41 | 106.84% |
| LSCC240816C00130000 | 2024-06-25 1:05PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 81.25% |
| LSCC240816C00135000 | 2024-06-25 1:05PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 113 | 84.38% |
| LSCC240816C00140000 | 2024-06-25 1:05PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 37 | 87.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240816P00030000 | 2024-06-24 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 106.64% |
| LSCC240816P00035000 | 2023-12-14 11:55AM EDT | 35.00 | 0.70 | 0.25 | 2.15 | 0.00 | - | 37 | 46 | 114.16% |
| LSCC240816P00040000 | 2024-06-03 1:41PM EDT | 40.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 13 | 59.08% |
| LSCC240816P00045000 | 2024-06-27 9:52AM EDT | 45.00 | 0.46 | 0.35 | 0.45 | -0.04 | -8.00% | 500 | 2,975 | 49.12% |
| LSCC240816P00050000 | 2024-06-27 9:30AM EDT | 50.00 | 1.35 | 1.10 | 1.20 | +0.01 | +0.75% | 3 | 177 | 45.75% |
| LSCC240816P00055000 | 2024-06-26 11:57AM EDT | 55.00 | 2.70 | 2.70 | 2.85 | 0.00 | - | 4 | 135 | 44.26% |
| LSCC240816P00060000 | 2024-06-26 2:58PM EDT | 60.00 | 5.98 | 5.30 | 5.60 | 0.00 | - | 1 | 237 | 43.63% |
| LSCC240816P00065000 | 2024-06-26 12:22PM EDT | 65.00 | 8.92 | 8.90 | 9.20 | 0.00 | - | 10 | 169 | 41.65% |
| LSCC240816P00070000 | 2024-06-10 11:37AM EDT | 70.00 | 9.90 | 13.10 | 13.40 | 0.00 | - | 2 | 243 | 35.65% |
| LSCC240816P00075000 | 2024-06-07 11:20AM EDT | 75.00 | 14.81 | 17.20 | 18.30 | 0.00 | - | 1 | 376 | 39.45% |
| LSCC240816P00080000 | 2024-05-31 10:16AM EDT | 80.00 | 8.70 | 22.60 | 23.30 | 0.00 | - | 3 | 2 | 46.68% |
| LSCC240816P00085000 | 2024-04-30 10:20AM EDT | 85.00 | 11.30 | 11.00 | 11.40 | 0.00 | - | 30 | 60 | 0.00% |
| LSCC240816P00090000 | 2024-06-03 10:29AM EDT | 90.00 | 26.80 | 31.30 | 35.20 | 0.00 | - | 1 | 6 | 54.69% |
| LSCC240816P00095000 | 2024-04-16 2:59PM EDT | 95.00 | 21.40 | 20.50 | 24.40 | 0.00 | - | 2 | 12 | 0.00% |
| LSCC240816P00100000 | 2024-02-22 2:59PM EDT | 100.00 | 26.60 | 22.40 | 24.30 | 0.00 | - | 1 | 4 | 0.00% |
| LSCC240816P00105000 | 2024-03-28 10:04AM EDT | 105.00 | 26.70 | 30.40 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240816P00110000 | 2024-02-12 2:21PM EDT | 110.00 | 39.00 | 32.70 | 33.40 | 0.00 | - | - | 2 | 0.00% |
