Deutsche Märkte öffnen in 7 Stunden 21 Minuten
Nikkei 225
33.155,19 +379,37 (+1,16%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.710,55 +1.951,56 (+5,04%) CMC Crypto 200
897,86 +37,31 (+4,34%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC231215C00040000 | 2023-06-27 2:59PM EST | 40.00 | 52.15 | 48.60 | 51.30 | 0.00 | - | 1 | 1 | 1,481.25% |
| LSCC231215C00045000 | 2023-11-08 9:38AM EST | 45.00 | 10.72 | 14.60 | 16.70 | 0.00 | - | 5 | 7 | 165.53% |
| LSCC231215C00050000 | 2023-12-01 3:57PM EST | 50.00 | 10.08 | 9.50 | 11.60 | 0.00 | - | 1 | 21 | 117.33% |
| LSCC231215C00055000 | 2023-12-05 2:59PM EST | 55.00 | 5.99 | 5.40 | 6.60 | +0.99 | +19.80% | 10 | 241 | 50.98% |
| LSCC231215C00060000 | 2023-12-05 2:02PM EST | 60.00 | 1.90 | 2.15 | 2.30 | -0.60 | -24.00% | 30 | 487 | 48.29% |
| LSCC231215C00065000 | 2023-12-05 3:59PM EST | 65.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 2,215 | 242 | 46.58% |
| LSCC231215C00070000 | 2023-12-05 2:40PM EST | 70.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 20 | 166 | 50.59% |
| LSCC231215C00075000 | 2023-11-30 2:43PM EST | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 97 | 66.02% |
| LSCC231215C00080000 | 2023-12-05 1:08PM EST | 80.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 230 | 70.31% |
| LSCC231215C00085000 | 2023-11-30 12:21PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 507 | 644 | 50.00% |
| LSCC231215C00090000 | 2023-11-02 2:10PM EST | 90.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 592 | 96.09% |
| LSCC231215C00095000 | 2023-11-13 3:39PM EST | 95.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 5 | 177 | 123.05% |
| LSCC231215C00100000 | 2023-11-27 2:06PM EST | 100.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 255 | 127.34% |
| LSCC231215C00105000 | 2023-11-02 12:31PM EST | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 138.28% |
| LSCC231215C00110000 | 2023-11-17 11:10AM EST | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 83 | 147.66% |
| LSCC231215C00115000 | 2023-10-23 9:46AM EST | 115.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 96 | 165.23% |
| LSCC231215C00120000 | 2023-11-14 10:21AM EST | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 174.22% |
| LSCC231215C00125000 | 2023-10-31 8:46AM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 148 | 50.00% |
| LSCC231215C00130000 | 2023-09-06 10:37AM EST | 130.00 | 1.05 | 0.00 | 0.65 | 0.00 | - | 31 | 56 | 235.16% |
| LSCC231215C00135000 | 2023-09-28 2:52PM EST | 135.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 2 | 13 | 356.54% |
| LSCC231215C00140000 | 2023-08-31 1:48PM EST | 140.00 | 0.77 | 0.00 | 1.00 | 0.00 | - | 10 | 21 | 271.68% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC231215P00040000 | 2023-11-15 2:35PM EST | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 116.41% |
| LSCC231215P00045000 | 2023-12-01 11:07AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 78.91% |
| LSCC231215P00050000 | 2023-12-01 11:07AM EST | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 509 | 63.67% |
| LSCC231215P00055000 | 2023-12-04 3:48PM EST | 55.00 | 0.40 | 0.20 | 0.30 | +0.19 | +90.48% | 3 | 547 | 51.47% |
| LSCC231215P00060000 | 2023-12-04 3:48PM EST | 60.00 | 1.64 | 1.35 | 1.50 | +0.36 | +28.13% | 3 | 263 | 46.00% |
| LSCC231215P00065000 | 2023-12-04 12:07PM EST | 65.00 | 4.80 | 4.50 | 4.90 | 0.00 | - | 6 | 61 | 50.44% |
| LSCC231215P00070000 | 2023-12-04 2:46PM EST | 70.00 | 9.40 | 8.10 | 10.70 | 0.00 | - | 8 | 11 | 51.56% |
| LSCC231215P00075000 | 2023-11-15 10:32AM EST | 75.00 | 14.50 | 13.60 | 15.60 | 0.00 | - | 1 | 0 | 87.30% |
| LSCC231215P00080000 | 2023-11-02 1:52PM EST | 80.00 | 23.60 | 19.00 | 20.10 | 0.00 | - | 100 | 28 | 102.73% |
| LSCC231215P00085000 | 2023-11-02 1:52PM EST | 85.00 | 28.60 | 23.00 | 26.50 | 0.00 | - | 50 | 40 | 134.86% |
| LSCC231215P00090000 | 2023-11-02 1:52PM EST | 90.00 | 33.60 | 28.20 | 31.50 | 0.00 | - | 53 | 27 | 158.20% |
| LSCC231215P00095000 | 2023-10-12 11:56AM EST | 95.00 | 14.50 | 37.00 | 39.30 | 0.00 | - | 20 | 8 | 304.79% |
| LSCC231215P00100000 | 2023-09-19 10:56AM EST | 100.00 | 16.20 | 25.30 | 26.70 | 0.00 | - | 2 | 14 | 0.00% |
| LSCC231215P00105000 | 2023-10-02 10:58AM EST | 105.00 | 19.96 | 49.90 | 51.40 | 0.00 | - | 10 | 0 | 414.01% |
| LSCC231215P00110000 | 2023-08-31 9:45AM EST | 110.00 | 15.93 | 22.60 | 25.10 | 0.00 | - | - | 21 | 0.00% |
| LSCC231215P00140000 | 2023-06-06 10:06AM EST | 140.00 | 60.00 | 48.50 | 50.30 | 0.00 | - | - | 0 | 0.00% |
