Deutsche Märkte schließen in 56 Minuten
DAX
18.247,78 +92,54 (+0,51%) Euro Stoxx 50
4.924,74 +8,80 (+0,18%) Dow Jones 30
39.207,70 +79,90 (+0,20%) Gold
2.334,80 +21,60 (+0,93%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.918,76 +269,36 (+0,47%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:34AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240920C00040000 | 2024-06-18 2:23PM EDT | 40.00 | 21.36 | 17.30 | 18.20 | 0.00 | - | 5 | 15 | 61.23% |
| LSCC240920C00050000 | 2024-02-13 2:48PM EDT | 50.00 | 26.80 | 27.30 | 31.40 | 0.00 | - | 5 | 5 | 266.28% |
| LSCC240920C00055000 | 2024-06-25 10:57AM EDT | 55.00 | 6.20 | 6.10 | 6.50 | 0.00 | - | 3 | 13 | 50.64% |
| LSCC240920C00060000 | 2024-06-27 10:16AM EDT | 60.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 5 | 71 | 48.66% |
| LSCC240920C00065000 | 2024-06-27 9:49AM EDT | 65.00 | 2.35 | 2.30 | 2.40 | -0.05 | -2.08% | 1 | 112 | 46.90% |
| LSCC240920C00070000 | 2024-06-26 12:04PM EDT | 70.00 | 1.37 | 1.15 | 1.40 | 0.00 | - | 13 | 106 | 46.66% |
| LSCC240920C00075000 | 2024-06-25 11:21AM EDT | 75.00 | 0.81 | 0.70 | 0.85 | 0.00 | - | 6 | 811 | 47.49% |
| LSCC240920C00080000 | 2024-06-24 3:06PM EDT | 80.00 | 0.46 | 0.35 | 0.50 | 0.00 | - | 6 | 169 | 47.95% |
| LSCC240920C00085000 | 2024-06-04 11:01AM EDT | 85.00 | 0.90 | 0.10 | 0.55 | 0.00 | - | 1 | 128 | 55.23% |
| LSCC240920C00090000 | 2024-06-10 11:48AM EDT | 90.00 | 0.47 | 0.05 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| LSCC240920C00095000 | 2024-06-07 3:35PM EDT | 95.00 | 0.32 | 0.05 | 0.55 | 0.00 | - | 2 | 193 | 58.69% |
| LSCC240920C00100000 | 2024-06-24 3:06PM EDT | 100.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 11 | 65 | 65.82% |
| LSCC240920C00105000 | 2024-05-31 11:11AM EDT | 105.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 141 | 70.17% |
| LSCC240920C00110000 | 2024-05-31 2:48PM EDT | 110.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 74.22% |
| LSCC240920C00115000 | 2024-04-11 11:02AM EDT | 115.00 | 1.35 | 0.10 | 1.50 | 0.00 | - | 3 | 7 | 90.23% |
| LSCC240920C00120000 | 2024-03-25 10:20AM EDT | 120.00 | 1.85 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 82.57% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240920P00035000 | 2024-06-24 10:05AM EDT | 35.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 11 | 92 | 61.04% |
| LSCC240920P00040000 | 2024-06-06 3:45PM EDT | 40.00 | 0.25 | 0.30 | 0.50 | 0.00 | - | 1 | 8 | 50.78% |
| LSCC240920P00045000 | 2024-06-26 2:42PM EDT | 45.00 | 0.93 | 0.80 | 0.95 | 0.00 | - | 2 | 134 | 47.85% |
| LSCC240920P00050000 | 2024-06-26 12:39PM EDT | 50.00 | 1.85 | 1.80 | 1.90 | 0.00 | - | 35 | 2,691 | 44.12% |
| LSCC240920P00055000 | 2024-06-25 9:33AM EDT | 55.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | 1 | 21 | 42.58% |
| LSCC240920P00060000 | 2024-06-26 12:08PM EDT | 60.00 | 6.10 | 6.10 | 6.40 | 0.00 | - | 10 | 145 | 41.71% |
| LSCC240920P00065000 | 2024-06-21 1:11PM EDT | 65.00 | 8.20 | 9.50 | 9.80 | 0.00 | - | 4 | 34 | 40.06% |
| LSCC240920P00070000 | 2024-06-12 3:26PM EDT | 70.00 | 9.60 | 13.50 | 13.90 | 0.00 | - | 2 | 312 | 39.14% |
| LSCC240920P00075000 | 2024-06-26 2:57PM EDT | 75.00 | 19.02 | 17.80 | 18.80 | 0.00 | - | 1 | 128 | 45.68% |
| LSCC240920P00080000 | 2024-05-16 9:53AM EDT | 80.00 | 10.80 | 19.80 | 21.50 | 0.00 | - | 1 | 132 | 0.00% |
| LSCC240920P00085000 | 2024-06-03 9:54AM EDT | 85.00 | 20.90 | 26.30 | 30.10 | 0.00 | - | 1 | 2 | 79.35% |
| LSCC240920P00090000 | 2024-05-17 10:17AM EDT | 90.00 | 17.70 | 28.60 | 31.80 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240920P00095000 | 2024-02-27 1:15PM EDT | 95.00 | 21.70 | 19.80 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| LSCC240920P00100000 | 2024-02-20 1:50PM EDT | 100.00 | 30.10 | 23.30 | 23.70 | 0.00 | - | - | 1 | 0.00% |
| LSCC240920P00105000 | 2024-02-20 11:35AM EDT | 105.00 | 34.50 | 27.40 | 28.00 | 0.00 | - | - | 1 | 0.00% |
