Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.402,11 -1.889,43 (-3,24%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240517C00055000 | 2024-04-18 10:34AM EDT | 55.00 | 15.44 | 12.60 | 16.50 | 0.00 | - | 2 | 2 | 50.00% |
| LSCC240517C00060000 | 2024-04-30 2:42PM EDT | 60.00 | 11.07 | 7.60 | 11.60 | 0.00 | - | 2 | 12 | 55.08% |
| LSCC240517C00065000 | 2024-05-03 1:59PM EDT | 65.00 | 5.90 | 4.50 | 5.70 | 0.00 | - | 5 | 60 | 55.96% |
| LSCC240517C00070000 | 2024-05-10 2:04PM EDT | 70.00 | 1.00 | 1.10 | 1.25 | -0.70 | -41.18% | 11 | 535 | 37.99% |
| LSCC240517C00075000 | 2024-05-10 10:08AM EDT | 75.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 699 | 39.45% |
| LSCC240517C00080000 | 2024-05-10 1:43PM EDT | 80.00 | 0.02 | 0.00 | 0.15 | -0.04 | -66.67% | 5 | 3,307 | 55.08% |
| LSCC240517C00085000 | 2024-05-07 9:50AM EDT | 85.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 1 | 453 | 69.53% |
| LSCC240517C00090000 | 2024-05-07 1:10PM EDT | 90.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 11 | 465 | 78.13% |
| LSCC240517C00095000 | 2024-04-30 11:49AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 1,069 | 92.19% |
| LSCC240517C00100000 | 2024-04-30 12:24PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 312 | 105.47% |
| LSCC240517C00105000 | 2024-04-30 1:26PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 883 | 117.19% |
| LSCC240517C00115000 | 2024-04-18 1:21PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 18 | 150.78% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240517P00040000 | 2024-04-29 1:44PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 160.94% |
| LSCC240517P00045000 | 2024-04-23 9:43AM EDT | 45.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 150.00% |
| LSCC240517P00050000 | 2024-04-29 3:59PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 110.55% |
| LSCC240517P00055000 | 2024-05-01 9:37AM EDT | 55.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 3 | 661 | 159.28% |
| LSCC240517P00060000 | 2024-05-03 10:55AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 538 | 59.18% |
| LSCC240517P00065000 | 2024-05-10 3:13PM EDT | 65.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 4 | 689 | 40.04% |
| LSCC240517P00070000 | 2024-05-10 1:21PM EDT | 70.00 | 1.90 | 1.50 | 1.70 | +0.60 | +46.15% | 12 | 1,438 | 37.99% |
| LSCC240517P00075000 | 2024-05-09 12:03PM EDT | 75.00 | 5.20 | 4.00 | 6.40 | 0.00 | - | 1 | 526 | 72.56% |
| LSCC240517P00080000 | 2024-05-02 10:19AM EDT | 80.00 | 10.85 | 8.50 | 12.40 | 0.00 | - | 1 | 100 | 138.87% |
| LSCC240517P00085000 | 2024-04-30 11:33AM EDT | 85.00 | 12.20 | 13.50 | 17.30 | 0.00 | - | 9 | 8 | 165.72% |
| LSCC240517P00090000 | 2024-04-05 10:56AM EDT | 90.00 | 16.20 | 17.40 | 21.20 | 0.00 | - | 1 | 0 | 145.22% |
