Deutsche Märkte schließen in 1 Stunde
DAX
18.265,05 +109,81 (+0,60%) Euro Stoxx 50
4.926,85 +10,91 (+0,22%) Dow Jones 30
39.185,86 +58,06 (+0,15%) Gold
2.336,10 +22,90 (+0,99%) EUR/USD
1,0711 +0,0027 (+0,26%) Bitcoin EUR
58.095,91 +491,76 (+0,85%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:29AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC250117C00030000 | 2024-06-21 1:42PM EDT | 30.00 | 31.00 | 26.10 | 30.00 | 0.00 | - | 3 | 3 | 68.90% |
| LSCC250117C00040000 | 2023-12-21 10:44AM EDT | 40.00 | 33.00 | 29.50 | 34.50 | 0.00 | - | 2 | 4 | 167.13% |
| LSCC250117C00045000 | 2024-06-04 2:38PM EDT | 45.00 | 22.00 | 15.10 | 15.80 | 0.00 | - | 1 | 6 | 53.67% |
| LSCC250117C00050000 | 2024-06-26 3:59PM EDT | 50.00 | 11.90 | 11.90 | 13.30 | 0.00 | - | 7 | 29 | 54.66% |
| LSCC250117C00055000 | 2024-06-24 11:51AM EDT | 55.00 | 10.65 | 9.20 | 9.70 | 0.00 | - | 2 | 51 | 50.64% |
| LSCC250117C00060000 | 2024-06-26 3:59PM EDT | 60.00 | 6.80 | 6.90 | 7.20 | 0.00 | - | 6 | 71 | 49.63% |
| LSCC250117C00065000 | 2024-06-26 3:19PM EDT | 65.00 | 4.90 | 5.20 | 5.40 | 0.00 | - | 1 | 76 | 48.80% |
| LSCC250117C00070000 | 2024-06-26 3:51PM EDT | 70.00 | 3.50 | 3.70 | 4.00 | 0.00 | - | 2 | 235 | 48.17% |
| LSCC250117C00075000 | 2024-06-26 3:20PM EDT | 75.00 | 2.60 | 2.65 | 2.85 | 0.00 | - | 13 | 654 | 47.07% |
| LSCC250117C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 2.05 | 1.90 | 2.10 | 0.00 | - | 1 | 78 | 46.97% |
| LSCC250117C00085000 | 2024-06-21 1:11PM EDT | 85.00 | 2.10 | 1.35 | 1.50 | 0.00 | - | 1 | 60 | 46.52% |
| LSCC250117C00090000 | 2024-06-26 3:34PM EDT | 90.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 4 | 78 | 46.53% |
| LSCC250117C00095000 | 2024-06-26 12:47PM EDT | 95.00 | 0.79 | 0.70 | 0.80 | 0.00 | - | 4 | 62 | 46.48% |
| LSCC250117C00100000 | 2024-06-20 12:23PM EDT | 100.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 1 | 172 | 46.75% |
| LSCC250117C00105000 | 2024-06-04 10:19AM EDT | 105.00 | 1.00 | 0.35 | 0.50 | 0.00 | - | 4 | 33 | 47.95% |
| LSCC250117C00110000 | 2024-05-28 10:51AM EDT | 110.00 | 3.00 | 0.10 | 0.60 | 0.00 | - | 3 | 118 | 52.49% |
| LSCC250117C00115000 | 2024-05-21 10:45AM EDT | 115.00 | 1.50 | 0.20 | 2.50 | 0.00 | - | 1 | 30 | 65.70% |
| LSCC250117C00120000 | 2024-05-14 9:56AM EDT | 120.00 | 1.10 | 0.35 | 0.55 | 0.00 | - | 43 | 88 | 54.57% |
| LSCC250117C00125000 | 2024-06-13 12:01PM EDT | 125.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 10 | 43 | 53.08% |
| LSCC250117C00130000 | 2024-06-13 2:52PM EDT | 130.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 20 | 43 | 50.88% |
| LSCC250117C00135000 | 2024-06-06 9:30AM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 49 | 59.18% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC250117P00030000 | 2024-06-03 11:52AM EDT | 30.00 | 0.34 | 0.15 | 0.55 | 0.00 | - | 3 | 96 | 52.59% |
| LSCC250117P00035000 | 2024-02-13 2:46PM EDT | 35.00 | 0.75 | 0.30 | 1.95 | 0.00 | - | 10 | 251 | 56.06% |
| LSCC250117P00040000 | 2024-06-20 10:35AM EDT | 40.00 | 1.30 | 0.70 | 1.50 | 0.00 | - | 1 | 43 | 48.44% |
| LSCC250117P00045000 | 2024-06-24 1:56PM EDT | 45.00 | 2.35 | 2.25 | 2.60 | 0.00 | - | 135 | 152 | 46.52% |
| LSCC250117P00050000 | 2024-06-26 2:56PM EDT | 50.00 | 4.10 | 3.80 | 4.00 | 0.00 | - | 1 | 202 | 43.64% |
| LSCC250117P00055000 | 2024-06-10 9:54AM EDT | 55.00 | 4.90 | 5.90 | 6.20 | 0.00 | - | 34 | 61 | 42.87% |
| LSCC250117P00060000 | 2024-06-26 11:08AM EDT | 60.00 | 8.60 | 8.50 | 8.90 | 0.00 | - | 5 | 242 | 41.87% |
| LSCC250117P00065000 | 2024-06-18 9:42AM EDT | 65.00 | 10.60 | 11.70 | 12.00 | 0.00 | - | 3 | 94 | 40.23% |
| LSCC250117P00070000 | 2024-06-12 10:09AM EDT | 70.00 | 11.15 | 15.20 | 16.50 | 0.00 | - | 1 | 241 | 44.82% |
| LSCC250117P00075000 | 2024-06-20 3:45PM EDT | 75.00 | 17.60 | 18.20 | 19.70 | 0.00 | - | 1 | 288 | 38.27% |
| LSCC250117P00080000 | 2024-05-01 10:14AM EDT | 80.00 | 16.10 | 12.10 | 12.70 | 0.00 | - | 2 | 12 | 0.00% |
| LSCC250117P00085000 | 2024-05-16 9:54AM EDT | 85.00 | 16.80 | 23.40 | 27.30 | 0.00 | - | 1 | 17 | 0.00% |
| LSCC250117P00090000 | 2023-09-18 11:14AM EDT | 90.00 | 16.20 | 20.20 | 22.30 | 0.00 | - | - | 8 | 0.00% |
| LSCC250117P00095000 | 2024-05-15 12:46PM EDT | 95.00 | 24.80 | 32.90 | 36.70 | 0.00 | - | 1 | 16 | 0.00% |
| LSCC250117P00100000 | 2024-03-18 3:21PM EDT | 100.00 | 27.60 | 29.80 | 32.40 | 0.00 | - | 1 | 1 | 0.00% |
| LSCC250117P00105000 | 2024-04-17 11:01AM EDT | 105.00 | 32.50 | 31.00 | 33.70 | 0.00 | - | 1 | 16 | 0.00% |
| LSCC250117P00110000 | 2024-03-25 11:28AM EDT | 110.00 | 33.00 | 39.50 | 42.00 | 0.00 | - | 6 | 8 | 0.00% |
| LSCC250117P00115000 | 2024-03-07 12:14PM EDT | 115.00 | 34.00 | 40.10 | 42.80 | 0.00 | - | 3 | 4 | 0.00% |
