Deutsche Märkte schließen in 48 Minuten
DAX
18.240,17 +84,93 (+0,47%) Euro Stoxx 50
4.924,20 +8,26 (+0,17%) Dow Jones 30
39.234,09 +106,29 (+0,27%) Gold
2.335,70 +22,50 (+0,97%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.872,69 +387,31 (+0,67%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:40AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC260116C00030000 | 2024-06-24 3:52PM EDT | 30.00 | 31.00 | 30.70 | 31.50 | 0.00 | - | 5 | 7 | 68.43% |
| LSCC260116C00035000 | 2024-05-03 11:49AM EDT | 35.00 | 41.25 | 41.50 | 46.50 | 0.00 | - | 1 | 1 | 170.01% |
| LSCC260116C00040000 | 2024-01-23 3:50PM EDT | 40.00 | 37.20 | 40.00 | 43.00 | 0.00 | - | 1 | 1 | 158.89% |
| LSCC260116C00045000 | 2024-06-14 12:09PM EDT | 45.00 | 23.95 | 20.30 | 21.30 | 0.00 | - | 4 | 2 | 57.56% |
| LSCC260116C00050000 | 2024-06-07 11:33AM EDT | 50.00 | 21.30 | 18.00 | 18.50 | 0.00 | - | 1 | 21 | 56.45% |
| LSCC260116C00055000 | 2024-06-18 12:26PM EDT | 55.00 | 18.20 | 15.50 | 16.10 | 0.00 | - | 1 | 9 | 54.80% |
| LSCC260116C00060000 | 2024-06-26 10:59AM EDT | 60.00 | 14.00 | 12.80 | 14.10 | 0.00 | - | 1 | 39 | 52.76% |
| LSCC260116C00065000 | 2024-06-26 3:31PM EDT | 65.00 | 11.10 | 11.50 | 12.10 | 0.00 | - | 1 | 32 | 52.52% |
| LSCC260116C00070000 | 2024-06-25 1:25PM EDT | 70.00 | 10.10 | 8.10 | 10.40 | 0.00 | - | 3 | 13 | 52.45% |
| LSCC260116C00075000 | 2024-06-26 12:49PM EDT | 75.00 | 8.73 | 7.60 | 8.90 | 0.00 | - | 5 | 14 | 51.40% |
| LSCC260116C00080000 | 2024-06-24 11:43AM EDT | 80.00 | 8.25 | 7.00 | 7.90 | 0.00 | - | 1 | 13 | 51.58% |
| LSCC260116C00085000 | 2024-06-17 2:08PM EDT | 85.00 | 8.00 | 6.00 | 6.70 | 0.00 | - | 2 | 19 | 50.51% |
| LSCC260116C00090000 | 2024-06-17 1:39PM EDT | 90.00 | 6.50 | 5.10 | 5.80 | 0.00 | - | 1 | 11 | 50.09% |
| LSCC260116C00095000 | 2024-06-07 12:04PM EDT | 95.00 | 6.50 | 4.40 | 5.90 | 0.00 | - | 8 | 9 | 50.22% |
| LSCC260116C00100000 | 2024-04-29 11:29AM EDT | 100.00 | 12.65 | 10.00 | 13.30 | 0.00 | - | 1 | 10 | 76.98% |
| LSCC260116C00105000 | 2024-06-05 9:30AM EDT | 105.00 | 5.10 | 3.10 | 4.00 | 0.00 | - | 1 | 2 | 50.07% |
| LSCC260116C00110000 | 2024-05-07 11:48AM EDT | 110.00 | 8.20 | 3.80 | 5.50 | 0.00 | - | 119 | 121 | 55.02% |
| LSCC260116C00115000 | 2023-12-28 1:13PM EDT | 115.00 | 8.50 | 4.50 | 6.70 | 0.00 | - | 1 | 1 | 61.01% |
| LSCC260116C00120000 | 2024-06-05 11:05AM EDT | 120.00 | 3.20 | 1.90 | 2.70 | 0.00 | - | 1 | 6 | 49.55% |
| LSCC260116C00125000 | 2024-05-31 3:08PM EDT | 125.00 | 5.55 | 1.60 | 2.45 | 0.00 | - | 1 | 17 | 49.83% |
| LSCC260116C00130000 | 2024-05-29 10:51AM EDT | 130.00 | 5.98 | 1.40 | 2.20 | 0.00 | - | 5 | 11 | 49.93% |
| LSCC260116C00135000 | 2024-06-18 3:55PM EDT | 135.00 | 1.75 | 1.20 | 2.25 | 0.00 | - | 5 | 10 | 51.69% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC260116P00030000 | 2024-06-26 9:30AM EDT | 30.00 | 1.75 | 1.55 | 1.90 | 0.00 | - | 8 | 24 | 49.10% |
| LSCC260116P00035000 | 2024-01-24 10:30AM EDT | 35.00 | 2.35 | 1.95 | 2.35 | 0.00 | - | 1 | 9 | 42.94% |
| LSCC260116P00040000 | 2024-06-03 11:32AM EDT | 40.00 | 3.30 | 3.60 | 4.20 | 0.00 | - | 1 | 5 | 44.62% |
| LSCC260116P00045000 | 2024-06-14 2:53PM EDT | 45.00 | 4.90 | 5.20 | 5.90 | 0.00 | - | 1 | 6 | 43.14% |
| LSCC260116P00050000 | 2024-06-17 11:40AM EDT | 50.00 | 7.00 | 7.20 | 7.80 | 0.00 | - | 3 | 27 | 41.21% |
| LSCC260116P00055000 | 2024-06-03 9:34AM EDT | 55.00 | 7.56 | 9.60 | 10.30 | 0.00 | - | 1 | 3 | 40.41% |
| LSCC260116P00060000 | 2024-06-06 3:47PM EDT | 60.00 | 12.00 | 12.20 | 12.90 | 0.00 | - | 1 | 40 | 38.80% |
| LSCC260116P00065000 | 2024-01-10 12:45PM EDT | 65.00 | 13.70 | 12.50 | 15.00 | 0.00 | - | 7 | 10 | 34.35% |
| LSCC260116P00070000 | 2024-06-04 9:32AM EDT | 70.00 | 16.60 | 18.20 | 19.10 | 0.00 | - | 1 | 4 | 35.95% |
| LSCC260116P00075000 | 2024-05-08 11:12AM EDT | 75.00 | 16.70 | 17.70 | 22.50 | 0.00 | - | 1 | 10 | 34.02% |
| LSCC260116P00085000 | 2024-04-29 10:43AM EDT | 85.00 | 21.10 | 18.70 | 20.20 | 0.00 | - | - | 1 | 0.00% |
| LSCC260116P00090000 | 2023-09-22 1:53PM EDT | 90.00 | 21.60 | 24.90 | 28.20 | 0.00 | - | - | 3 | 0.00% |
| LSCC260116P00095000 | 2023-10-05 1:11PM EDT | 95.00 | 27.25 | 36.90 | 41.50 | 0.00 | - | 1 | 6 | 41.80% |
| LSCC260116P00100000 | 2023-09-19 2:33PM EDT | 100.00 | 26.30 | 31.70 | 34.30 | 0.00 | - | 1 | 6 | 0.00% |
