Mercado fechará em 5 h 2 min
BOVESPA
121.731,56 -599,83 (-0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.665,28 +61,23 (+0,12%) PETROLEO CRU
80,24 -0,59 (-0,73%) OURO
2.309,80 -21,00 (-0,90%) Bitcoin USD
61.779,82 +66,72 (+0,11%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:58AM EDT. Mercado aberto.
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240816C00045000 | 2024-06-06 1:41PM EDT | 45.00 | 19.50 | 12.90 | 13.40 | 0.00 | - | 1 | 2 | 61.87% |
| LSCC240816C00050000 | 2024-06-25 10:25AM EDT | 50.00 | 8.80 | 8.50 | 9.10 | -2.59 | -22.74% | 2 | 16 | 52.81% |
| LSCC240816C00055000 | 2024-06-25 2:37PM EDT | 55.00 | 5.43 | 5.40 | 5.70 | +0.23 | +4.42% | 11 | 44 | 51.56% |
| LSCC240816C00060000 | 2024-06-25 1:49PM EDT | 60.00 | 3.10 | 3.00 | 3.20 | -0.04 | -1.27% | 40 | 150 | 50.54% |
| LSCC240816C00065000 | 2024-06-26 10:34AM EDT | 65.00 | 1.60 | 1.55 | 1.65 | +0.10 | +6.90% | 2 | 340 | 49.17% |
| LSCC240816C00070000 | 2024-06-25 3:06PM EDT | 70.00 | 0.75 | 0.70 | 0.85 | -0.05 | -6.25% | 13 | 549 | 49.61% |
| LSCC240816C00075000 | 2024-06-24 2:21PM EDT | 75.00 | 0.38 | 0.35 | 0.45 | 0.00 | - | 2 | 189 | 50.88% |
| LSCC240816C00080000 | 2024-06-25 2:50PM EDT | 80.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 2 | 112 | 50.29% |
| LSCC240816C00085000 | 2024-06-24 3:39PM EDT | 85.00 | 0.19 | 0.05 | 0.55 | 0.00 | - | 5 | 165 | 61.87% |
| LSCC240816C00090000 | 2024-06-25 11:43AM EDT | 90.00 | 0.07 | 0.05 | 0.15 | -0.23 | -76.67% | 1 | 68 | 57.23% |
| LSCC240816C00095000 | 2024-06-12 3:57PM EDT | 95.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 118 | 62.70% |
| LSCC240816C00100000 | 2024-05-28 10:59AM EDT | 100.00 | 0.85 | 0.05 | 0.90 | 0.00 | - | 1 | 118 | 87.94% |
| LSCC240816C00105000 | 2024-04-10 1:27PM EDT | 105.00 | 1.80 | 0.15 | 1.55 | 0.00 | - | 1 | 44 | 105.66% |
| LSCC240816C00110000 | 2024-04-10 10:37AM EDT | 110.00 | 1.45 | 0.10 | 1.50 | 0.00 | - | 31 | 47 | 109.96% |
| LSCC240816C00115000 | 2024-04-19 3:59PM EDT | 115.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| LSCC240816C00120000 | 2024-03-06 12:57PM EDT | 120.00 | 1.90 | 0.70 | 0.85 | 0.00 | - | 52 | 52 | 119.63% |
| LSCC240816C00125000 | 2024-03-26 10:07AM EDT | 125.00 | 1.00 | 0.05 | 0.55 | 0.00 | - | 1 | 41 | 104.88% |
| LSCC240816C00130000 | 2024-06-25 1:05PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | -1.75 | -97.22% | 22 | 22 | 79.69% |
| LSCC240816C00135000 | 2024-06-25 1:05PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 95 | 113 | 82.81% |
| LSCC240816C00140000 | 2024-06-25 1:05PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 37 | 85.94% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240816P00030000 | 2024-06-24 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 98.24% |
| LSCC240816P00035000 | 2023-12-14 11:55AM EDT | 35.00 | 0.70 | 0.25 | 2.15 | 0.00 | - | 37 | 46 | 114.11% |
| LSCC240816P00040000 | 2024-06-03 1:41PM EDT | 40.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 13 | 60.64% |
| LSCC240816P00045000 | 2024-06-24 12:58PM EDT | 45.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 3 | 2,053 | 50.44% |
| LSCC240816P00050000 | 2024-06-25 3:55PM EDT | 50.00 | 1.25 | 1.15 | 1.30 | -0.01 | -0.79% | 14 | 176 | 48.34% |
| LSCC240816P00055000 | 2024-06-26 10:08AM EDT | 55.00 | 2.67 | 2.70 | 2.85 | -0.04 | -1.48% | 1 | 136 | 45.73% |
| LSCC240816P00060000 | 2024-06-24 3:22PM EDT | 60.00 | 5.16 | 5.30 | 5.50 | 0.00 | - | 2 | 236 | 44.90% |
| LSCC240816P00065000 | 2024-06-20 10:13AM EDT | 65.00 | 7.90 | 8.70 | 9.10 | 0.00 | - | 2 | 169 | 44.51% |
| LSCC240816P00070000 | 2024-06-10 11:37AM EDT | 70.00 | 9.90 | 13.00 | 13.60 | 0.00 | - | 2 | 243 | 49.07% |
| LSCC240816P00075000 | 2024-06-07 11:20AM EDT | 75.00 | 14.81 | 17.60 | 18.30 | 0.00 | - | 1 | 376 | 52.73% |
| LSCC240816P00080000 | 2024-05-31 10:16AM EDT | 80.00 | 8.70 | 22.40 | 23.10 | 0.00 | - | 3 | 2 | 55.27% |
| LSCC240816P00085000 | 2024-04-30 10:20AM EDT | 85.00 | 11.30 | 11.00 | 11.40 | 0.00 | - | 30 | 60 | 0.00% |
| LSCC240816P00090000 | 2024-06-03 10:29AM EDT | 90.00 | 26.80 | 30.70 | 34.70 | 0.00 | - | 1 | 6 | 107.72% |
| LSCC240816P00095000 | 2024-04-16 2:59PM EDT | 95.00 | 21.40 | 20.50 | 24.40 | 0.00 | - | 2 | 12 | 0.00% |
| LSCC240816P00100000 | 2024-02-22 2:59PM EDT | 100.00 | 26.60 | 22.40 | 24.30 | 0.00 | - | 1 | 4 | 0.00% |
| LSCC240816P00105000 | 2024-03-28 10:04AM EDT | 105.00 | 26.70 | 30.40 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240816P00110000 | 2024-02-12 2:21PM EDT | 110.00 | 39.00 | 32.70 | 33.40 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.