Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
38.007,33 -453,59 (-1,18%) Gold
2.340,80 +2,40 (+0,10%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.169,29 -203,25 (-0,34%)
Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:08PM EDT. Markt geöffnet.
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 | 952.34% |
| LSPD240517C00007000 | 2024-02-22 11:34AM EDT | 7.00 | 6.45 | 6.00 | 6.80 | 0.00 | - | 3 | 2 | 192.19% |
| LSPD240517C00010000 | 2024-04-16 10:16AM EDT | 10.00 | 3.20 | 3.30 | 3.40 | 0.00 | - | - | 20 | 92.58% |
| LSPD240517C00011000 | 2024-04-15 2:31PM EDT | 11.00 | 2.32 | 2.40 | 2.50 | 0.00 | - | 2 | 6 | 81.45% |
| LSPD240517C00012000 | 2024-04-22 12:52PM EDT | 12.00 | 1.63 | 1.70 | 1.75 | 0.00 | - | 2 | 310 | 80.47% |
| LSPD240517C00013000 | 2024-04-24 1:47PM EDT | 13.00 | 1.33 | 1.10 | 1.15 | 0.00 | - | 2 | 235 | 78.03% |
| LSPD240517C00014000 | 2024-04-25 10:12AM EDT | 14.00 | 0.70 | 0.65 | 0.70 | -0.10 | -12.50% | 20 | 628 | 75.39% |
| LSPD240517C00015000 | 2024-04-25 11:48AM EDT | 15.00 | 0.36 | 0.35 | 0.40 | -0.12 | -25.00% | 1 | 5,834 | 73.54% |
| LSPD240517C00016000 | 2024-04-24 2:33PM EDT | 16.00 | 0.26 | 0.20 | 0.25 | 0.00 | - | 336 | 631 | 75.78% |
| LSPD240517C00017000 | 2024-04-24 11:09AM EDT | 17.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 525 | 76.37% |
| LSPD240517C00018000 | 2024-04-23 9:53AM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 3,008 | 83.59% |
| LSPD240517C00019000 | 2024-04-25 11:19AM EDT | 19.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 28 | 138 | 82.03% |
| LSPD240517C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 2 | 1,261 | 90.63% |
| LSPD240517C00021000 | 2024-04-25 11:11AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 3 | 57 | 89.06% |
| LSPD240517C00022000 | 2024-03-20 12:52PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 107.03% |
| LSPD240517C00023000 | 2024-02-21 12:51PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 100 | 525 | 158.01% |
| LSPD240517C00024000 | 2024-02-08 2:35PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 184.38% |
| 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 | 256.06% |
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 | 0.05 | 0.15 | 0.00 | - | 1 | 67 | 82.81% |
| LSPD240517P00011000 | 2024-04-24 10:00AM EDT | 11.00 | 0.18 | 0.20 | 0.25 | 0.00 | - | 70 | 115 | 78.13% |
| LSPD240517P00012000 | 2024-04-25 11:56AM EDT | 12.00 | 0.47 | 0.45 | 0.50 | +0.09 | +23.68% | 20 | 262 | 76.07% |
| LSPD240517P00013000 | 2024-04-25 9:30AM EDT | 13.00 | 0.75 | 0.85 | 0.90 | +0.05 | +7.14% | 1 | 329 | 74.22% |
| LSPD240517P00014000 | 2024-04-25 11:47AM EDT | 14.00 | 1.45 | 1.40 | 1.45 | +0.13 | +9.85% | 10 | 224 | 71.58% |
| LSPD240517P00015000 | 2024-04-23 10:45AM EDT | 15.00 | 1.85 | 2.10 | 2.20 | 0.00 | - | 75 | 222 | 71.29% |
| LSPD240517P00016000 | 2024-04-22 11:19AM EDT | 16.00 | 3.17 | 2.95 | 3.00 | 0.00 | - | 1 | 84 | 69.92% |
| LSPD240517P00017000 | 2024-04-04 2:10PM EDT | 17.00 | 2.90 | 3.80 | 4.00 | 0.00 | - | 2 | 195 | 72.27% |
| LSPD240517P00018000 | 2024-03-27 3:12PM EDT | 18.00 | 4.23 | 4.70 | 5.00 | 0.00 | - | 4 | 57 | 72.27% |
| 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 | 50.00% |
| 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% |
