Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,90 0,00 (0,00%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.817,24 -3.149,49 (-5,25%)
Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517C00006000 | 2023-11-06 3:10PM EDT | 6.00 | 8.90 | 10.00 | 12.40 | 0.00 | - | - | 5 | 1,107.81% |
| LSPD240517C00007000 | 2024-02-22 11:34AM EDT | 7.00 | 6.45 | 6.00 | 6.80 | 0.00 | - | 3 | 2 | 246.09% |
| LSPD240517C00010000 | 2024-04-16 10:16AM EDT | 10.00 | 3.20 | 1.60 | 5.30 | 0.00 | - | - | 20 | 138.67% |
| LSPD240517C00011000 | 2024-04-15 2:31PM EDT | 11.00 | 2.32 | 2.25 | 2.40 | 0.00 | - | 2 | 6 | 88.67% |
| LSPD240517C00012000 | 2024-04-22 12:52PM EDT | 12.00 | 1.63 | 1.55 | 1.65 | 0.00 | - | 2 | 310 | 87.11% |
| LSPD240517C00013000 | 2024-04-30 3:55PM EDT | 13.00 | 1.00 | 1.00 | 1.05 | -0.20 | -16.67% | 1 | 238 | 85.35% |
| LSPD240517C00014000 | 2024-04-30 3:55PM EDT | 14.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 8 | 628 | 83.01% |
| LSPD240517C00015000 | 2024-04-30 2:28PM EDT | 15.00 | 0.35 | 0.30 | 0.40 | -0.06 | -14.63% | 56 | 5,805 | 83.79% |
| LSPD240517C00016000 | 2024-04-26 3:17PM EDT | 16.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 424 | 81.64% |
| LSPD240517C00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 417 | 83.98% |
| LSPD240517C00018000 | 2024-04-30 9:49AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,008 | 25.00% |
| LSPD240517C00019000 | 2024-04-25 11:19AM EDT | 19.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 28 | 126 | 94.53% |
| LSPD240517C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,261 | 93.75% |
| LSPD240517C00021000 | 2024-04-25 11:11AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 179.49% |
| LSPD240517C00022000 | 2024-03-20 12:52PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 122.66% |
| LSPD240517C00023000 | 2024-02-21 12:51PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 100 | 525 | 181.05% |
| LSPD240517C00024000 | 2024-02-08 2:35PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 210.94% |
| LSPD240517C00025000 | 2024-01-22 10:30AM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| LSPD240517C00030000 | 2024-01-29 10:31AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LSPD240517C00035000 | 2024-01-25 10:56AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 36 | 291.80% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517P00010000 | 2024-04-22 11:19AM EDT | 10.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 67 | 77.34% |
| LSPD240517P00011000 | 2024-04-24 10:00AM EDT | 11.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 70 | 115 | 82.03% |
| LSPD240517P00012000 | 2024-04-30 3:50PM EDT | 12.00 | 0.45 | 0.40 | 0.50 | -0.02 | -4.26% | 5 | 282 | 80.08% |
| LSPD240517P00013000 | 2024-04-25 2:29PM EDT | 13.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 2 | 331 | 81.45% |
| LSPD240517P00014000 | 2024-04-29 10:58AM EDT | 14.00 | 1.25 | 1.40 | 1.50 | 0.00 | - | 5 | 224 | 76.56% |
| LSPD240517P00015000 | 2024-04-30 1:52PM EDT | 15.00 | 2.05 | 2.15 | 2.30 | +0.05 | +2.50% | 142 | 222 | 79.10% |
| LSPD240517P00016000 | 2024-04-22 11:19AM EDT | 16.00 | 3.17 | 3.00 | 3.20 | 0.00 | - | 1 | 84 | 82.42% |
| LSPD240517P00017000 | 2024-04-04 2:10PM EDT | 17.00 | 2.90 | 3.90 | 4.10 | 0.00 | - | 2 | 195 | 79.69% |
| LSPD240517P00018000 | 2024-03-27 3:12PM EDT | 18.00 | 4.23 | 4.50 | 4.80 | 0.00 | - | 4 | 57 | 0.00% |
| LSPD240517P00019000 | 2024-02-08 11:05AM EDT | 19.00 | 3.00 | 5.30 | 5.60 | 0.00 | - | 16 | 52 | 0.00% |
| LSPD240517P00020000 | 2024-03-18 3:05PM EDT | 20.00 | 6.83 | 5.30 | 8.30 | 0.00 | - | 50 | 127 | 274.41% |
| LSPD240517P00021000 | 2024-02-05 10:46AM EDT | 21.00 | 3.50 | 6.90 | 7.10 | 0.00 | - | 3 | 5 | 0.00% |
| LSPD240517P00022000 | 2024-02-08 10:40AM EDT | 22.00 | 6.20 | 8.10 | 8.60 | 0.00 | - | 50 | 0 | 0.00% |
| LSPD240517P00024000 | 2023-12-28 2:33PM EDT | 24.00 | 4.30 | 5.50 | 6.00 | 0.00 | - | - | 1 | 0.00% |
