Deutsche Märkte schließen in 1 Stunde 2 Minute
DAX
18.258,90 +103,66 (+0,57%) Euro Stoxx 50
4.926,23 +10,29 (+0,21%) Dow Jones 30
39.187,27 +59,47 (+0,15%) Gold
2.336,20 +23,00 (+0,99%) EUR/USD
1,0714 +0,0030 (+0,28%) Bitcoin EUR
58.100,78 +465,73 (+0,81%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:28AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC241220C00040000 | 2024-06-06 2:02PM EDT | 40.00 | 24.00 | 18.70 | 19.30 | 0.00 | - | - | 10 | 57.25% |
| LSCC241220C00050000 | 2024-06-26 10:06AM EDT | 50.00 | 12.10 | 11.40 | 11.90 | 0.00 | - | 1 | 27 | 51.37% |
| LSCC241220C00060000 | 2024-06-26 1:07PM EDT | 60.00 | 6.56 | 6.40 | 6.80 | 0.00 | - | 8 | 26 | 50.54% |
| LSCC241220C00065000 | 2024-06-26 1:11PM EDT | 65.00 | 4.80 | 4.60 | 4.90 | 0.00 | - | 15 | 31 | 49.02% |
| LSCC241220C00070000 | 2024-06-27 10:11AM EDT | 70.00 | 3.37 | 3.20 | 3.50 | +0.07 | +2.10% | 2 | 392 | 48.15% |
| LSCC241220C00075000 | 2024-06-27 10:11AM EDT | 75.00 | 2.36 | 2.25 | 2.50 | -0.09 | -3.67% | 2 | 517 | 47.75% |
| LSCC241220C00080000 | 2024-06-25 2:37PM EDT | 80.00 | 1.80 | 0.55 | 1.80 | 0.00 | - | 1 | 4 | 47.73% |
| LSCC241220C00085000 | 2024-06-25 11:13AM EDT | 85.00 | 1.25 | 1.10 | 1.30 | 0.00 | - | 2 | 4 | 47.80% |
| LSCC241220C00090000 | 2024-06-26 1:49PM EDT | 90.00 | 0.82 | 0.65 | 1.75 | 0.00 | - | 2 | 63 | 51.10% |
| LSCC241220C00095000 | 2024-06-25 1:52PM EDT | 95.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 5 | 35 | 48.39% |
| LSCC241220C00100000 | 2024-06-11 9:35AM EDT | 100.00 | 0.90 | 0.35 | 0.55 | 0.00 | - | 2 | 54 | 49.27% |
| LSCC241220C00110000 | 2024-06-12 11:56AM EDT | 110.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 52.15% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC241220P00035000 | 2024-06-20 11:39AM EDT | 35.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | - | 57 | 51.42% |
| LSCC241220P00040000 | 2024-06-06 3:15PM EDT | 40.00 | 0.97 | 1.05 | 1.25 | 0.00 | - | 1 | 17 | 49.12% |
| LSCC241220P00045000 | 2024-06-26 2:20PM EDT | 45.00 | 2.15 | 1.90 | 2.40 | 0.00 | - | 2 | 19 | 48.41% |
| LSCC241220P00050000 | 2024-06-25 9:32AM EDT | 50.00 | 3.80 | 3.30 | 5.40 | 0.00 | - | 1 | 28 | 57.45% |
| LSCC241220P00055000 | 2024-06-25 11:23AM EDT | 55.00 | 5.65 | 5.50 | 5.80 | 0.00 | - | 1 | 102 | 43.79% |
| LSCC241220P00060000 | 2024-06-21 3:38PM EDT | 60.00 | 7.60 | 8.10 | 8.70 | 0.00 | - | 19 | 23 | 44.13% |
| LSCC241220P00065000 | 2024-06-21 1:36PM EDT | 65.00 | 10.40 | 11.20 | 12.60 | 0.00 | - | 4 | 7 | 47.63% |
| LSCC241220P00070000 | 2024-06-25 3:28PM EDT | 70.00 | 15.00 | 14.90 | 15.30 | 0.00 | - | 1 | 7 | 40.11% |
| LSCC241220P00085000 | 2024-06-07 11:13AM EDT | 85.00 | 24.60 | 27.90 | 29.80 | 0.00 | - | 1 | 1 | 53.61% |
| LSCC241220P00095000 | 2024-05-01 12:25PM EDT | 95.00 | 28.00 | 22.40 | 23.80 | 0.00 | - | - | 1 | 0.00% |
