Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,75 +0,88 (+1,14%) OURO
2.335,40 -1,80 (-0,08%) Bitcoin USD
69.012,05 +1.349,16 (+1,99%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240920C00050000 | 2024-02-13 2:48PM EDT | 50.00 | 26.80 | 27.30 | 31.40 | 0.00 | - | 5 | 5 | 81.35% |
| LSCC240920C00055000 | 2024-04-24 9:36AM EDT | 55.00 | 19.20 | 21.40 | 25.50 | 0.00 | - | 1 | 5 | 58.89% |
| LSCC240920C00060000 | 2024-05-09 12:19PM EDT | 60.00 | 13.80 | 18.80 | 19.30 | 0.00 | - | 9 | 13 | 53.27% |
| LSCC240920C00065000 | 2024-05-17 11:49AM EDT | 65.00 | 12.40 | 14.90 | 15.30 | 0.00 | - | 1 | 59 | 51.28% |
| LSCC240920C00070000 | 2024-05-22 3:48PM EDT | 70.00 | 11.40 | 11.10 | 11.80 | 0.00 | - | 1 | 34 | 48.46% |
| LSCC240920C00075000 | 2024-05-23 11:27AM EDT | 75.00 | 8.20 | 7.40 | 10.50 | 0.00 | - | 1 | 106 | 56.16% |
| LSCC240920C00080000 | 2024-05-22 1:21PM EDT | 80.00 | 6.60 | 6.20 | 6.50 | 0.00 | - | 4 | 53 | 45.36% |
| LSCC240920C00085000 | 2024-05-22 3:36PM EDT | 85.00 | 3.75 | 4.40 | 4.70 | -0.75 | -16.67% | 1 | 129 | 44.74% |
| LSCC240920C00090000 | 2024-05-22 3:10PM EDT | 90.00 | 3.07 | 3.00 | 3.30 | 0.00 | - | 3 | 53 | 44.06% |
| LSCC240920C00095000 | 2024-05-03 11:35AM EDT | 95.00 | 1.55 | 2.00 | 2.30 | 0.00 | - | 4 | 124 | 43.74% |
| LSCC240920C00100000 | 2024-05-24 3:33PM EDT | 100.00 | 1.85 | 1.35 | 1.60 | +0.45 | +32.14% | 2 | 56 | 43.68% |
| LSCC240920C00105000 | 2024-05-22 11:38AM EDT | 105.00 | 0.95 | 0.75 | 1.10 | 0.00 | - | 1 | 141 | 43.63% |
| LSCC240920C00110000 | 2024-05-17 1:59PM EDT | 110.00 | 0.45 | 0.55 | 0.75 | 0.00 | - | 1 | 34 | 43.60% |
| LSCC240920C00115000 | 2024-04-11 11:02AM EDT | 115.00 | 1.35 | 0.10 | 1.50 | 0.00 | - | 3 | 7 | 56.42% |
| LSCC240920C00120000 | 2024-03-25 10:20AM EDT | 120.00 | 1.85 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 45.90% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240920P00035000 | 2024-02-06 12:38PM EDT | 35.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.32% |
| LSCC240920P00040000 | 2024-02-21 10:42AM EDT | 40.00 | 0.71 | 0.10 | 0.75 | 0.00 | - | - | 3 | 68.07% |
| LSCC240920P00045000 | 2024-04-22 10:20AM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LSCC240920P00050000 | 2024-05-08 2:58PM EDT | 50.00 | 0.95 | 0.20 | 2.60 | 0.00 | - | 1 | 2,632 | 64.53% |
| LSCC240920P00055000 | 2024-05-20 3:15PM EDT | 55.00 | 1.04 | 0.65 | 0.90 | 0.00 | - | 5 | 9 | 46.70% |
| LSCC240920P00060000 | 2024-05-22 1:25PM EDT | 60.00 | 1.37 | 1.25 | 1.60 | 0.00 | - | 1 | 50 | 44.92% |
| LSCC240920P00065000 | 2024-05-17 11:02AM EDT | 65.00 | 3.16 | 2.20 | 2.60 | 0.00 | - | 2 | 28 | 42.80% |
| LSCC240920P00070000 | 2024-05-24 1:07PM EDT | 70.00 | 4.15 | 3.70 | 4.30 | -0.55 | -11.70% | 2 | 325 | 42.53% |
| LSCC240920P00075000 | 2024-05-23 1:33PM EDT | 75.00 | 6.40 | 5.70 | 6.10 | 0.00 | - | 36 | 86 | 39.65% |
| LSCC240920P00080000 | 2024-05-16 9:53AM EDT | 80.00 | 10.80 | 8.30 | 8.90 | 0.00 | - | 1 | 132 | 39.48% |
| LSCC240920P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 15.60 | 11.00 | 11.90 | 0.00 | - | 1 | 30 | 37.34% |
| LSCC240920P00090000 | 2024-05-17 10:17AM EDT | 90.00 | 17.70 | 14.30 | 15.60 | 0.00 | - | 1 | 31 | 36.40% |
| LSCC240920P00095000 | 2024-02-27 1:15PM EDT | 95.00 | 21.70 | 19.80 | 21.20 | 0.00 | - | - | 1 | 47.18% |
| LSCC240920P00100000 | 2024-02-20 1:50PM EDT | 100.00 | 30.10 | 23.30 | 23.70 | 0.00 | - | - | 1 | 27.86% |
| LSCC240920P00105000 | 2024-02-20 11:35AM EDT | 105.00 | 34.50 | 27.40 | 28.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.