Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.872,82 -253,99 (-0,38%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC250117C00040000 | 2023-12-21 10:44AM EDT | 40.00 | 33.00 | 29.50 | 34.50 | 0.00 | - | 2 | 4 | 61.74% |
| LSCC250117C00045000 | 2024-02-12 11:01AM EDT | 45.00 | 30.83 | 36.20 | 39.50 | 0.00 | - | 1 | 5 | 114.99% |
| LSCC250117C00050000 | 2024-04-18 10:08AM EDT | 50.00 | 24.00 | 25.40 | 27.10 | 0.00 | - | 4 | 13 | 57.03% |
| LSCC250117C00055000 | 2024-04-23 11:43AM EDT | 55.00 | 19.40 | 20.50 | 23.30 | 0.00 | - | 3 | 37 | 51.31% |
| LSCC250117C00060000 | 2024-05-17 3:00PM EDT | 60.00 | 18.51 | 17.60 | 19.60 | +1.21 | +6.99% | 1 | 21 | 50.76% |
| LSCC250117C00065000 | 2024-05-17 12:21PM EDT | 65.00 | 16.00 | 15.70 | 16.90 | -2.92 | -15.43% | 11 | 12 | 53.24% |
| LSCC250117C00070000 | 2024-04-29 11:25AM EDT | 70.00 | 16.07 | 12.90 | 13.20 | 0.00 | - | 10 | 227 | 50.26% |
| LSCC250117C00075000 | 2024-05-01 9:30AM EDT | 75.00 | 8.80 | 10.50 | 11.00 | 0.00 | - | 2 | 155 | 49.94% |
| LSCC250117C00080000 | 2024-05-16 1:03PM EDT | 80.00 | 8.44 | 8.40 | 10.20 | 0.00 | - | 2 | 40 | 50.42% |
| LSCC250117C00085000 | 2024-05-08 2:50PM EDT | 85.00 | 5.68 | 6.70 | 7.30 | 0.00 | - | 20 | 45 | 48.44% |
| LSCC250117C00090000 | 2024-05-17 11:25AM EDT | 90.00 | 5.70 | 4.10 | 6.90 | +0.24 | +4.40% | 40 | 55 | 52.31% |
| LSCC250117C00095000 | 2024-04-24 1:54PM EDT | 95.00 | 4.91 | 4.20 | 4.50 | 0.00 | - | 1 | 74 | 46.30% |
| LSCC250117C00100000 | 2024-05-08 9:32AM EDT | 100.00 | 2.70 | 3.20 | 3.60 | 0.00 | - | 1 | 168 | 46.06% |
| LSCC250117C00105000 | 2024-05-17 3:00PM EDT | 105.00 | 2.50 | 2.45 | 2.85 | -0.05 | -1.96% | 2 | 13 | 45.72% |
| LSCC250117C00110000 | 2024-05-08 1:18PM EDT | 110.00 | 1.75 | 1.90 | 2.20 | 0.00 | - | 1 | 111 | 45.12% |
| LSCC250117C00115000 | 2024-04-22 12:14PM EDT | 115.00 | 1.45 | 1.50 | 1.80 | 0.00 | - | 1 | 30 | 45.39% |
| LSCC250117C00120000 | 2024-05-14 9:56AM EDT | 120.00 | 1.10 | 1.15 | 1.35 | 0.00 | - | 43 | 88 | 44.62% |
| LSCC250117C00125000 | 2024-04-15 1:37PM EDT | 125.00 | 2.15 | 0.90 | 1.05 | 0.00 | - | 8 | 34 | 44.37% |
| LSCC250117C00130000 | 2024-05-16 1:01PM EDT | 130.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 8 | 43 | 45.09% |
| LSCC250117C00135000 | 2024-04-23 12:16PM EDT | 135.00 | 0.60 | 0.50 | 1.10 | -0.10 | -14.29% | 4 | 50 | 49.33% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC250117P00030000 | 2024-02-21 2:39PM EDT | 30.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 50 | 94 | 66.89% |
| LSCC250117P00035000 | 2024-02-13 2:46PM EDT | 35.00 | 0.75 | 0.30 | 1.95 | 0.00 | - | 10 | 251 | 66.87% |
| LSCC250117P00040000 | 2024-03-25 10:02AM EDT | 40.00 | 0.60 | 0.95 | 1.10 | 0.00 | - | 4 | 5 | 55.18% |
| LSCC250117P00045000 | 2024-03-08 1:07PM EDT | 45.00 | 1.35 | 1.60 | 1.85 | 0.00 | - | 3 | 25 | 53.88% |
| LSCC250117P00050000 | 2024-05-15 9:46AM EDT | 50.00 | 1.85 | 1.55 | 1.85 | 0.00 | - | 1 | 202 | 45.87% |
| LSCC250117P00055000 | 2024-05-01 3:32PM EDT | 55.00 | 3.75 | 2.55 | 2.85 | 0.00 | - | 1 | 30 | 44.36% |
| LSCC250117P00060000 | 2024-05-16 2:34PM EDT | 60.00 | 4.30 | 3.80 | 4.10 | 0.00 | - | 5 | 107 | 42.51% |
| LSCC250117P00065000 | 2024-03-14 12:38PM EDT | 65.00 | 6.80 | 6.50 | 6.80 | 0.00 | - | 1 | 92 | 45.98% |
| LSCC250117P00070000 | 2024-05-16 11:39AM EDT | 70.00 | 8.30 | 7.60 | 7.90 | 0.00 | - | 2 | 241 | 40.03% |
| LSCC250117P00075000 | 2024-05-17 9:39AM EDT | 75.00 | 9.40 | 10.00 | 10.90 | -1.28 | -11.99% | 1 | 287 | 40.93% |
| LSCC250117P00080000 | 2024-05-01 10:14AM EDT | 80.00 | 16.10 | 12.90 | 13.60 | 0.00 | - | 2 | 12 | 38.91% |
| LSCC250117P00085000 | 2024-05-16 9:54AM EDT | 85.00 | 16.80 | 16.20 | 17.80 | 0.00 | - | 1 | 17 | 41.83% |
| LSCC250117P00090000 | 2023-09-18 11:14AM EDT | 90.00 | 16.20 | 20.20 | 22.30 | 0.00 | - | - | 8 | 45.08% |
| LSCC250117P00095000 | 2024-05-15 12:46PM EDT | 95.00 | 24.80 | 23.40 | 24.30 | 0.00 | - | 1 | 16 | 34.84% |
| LSCC250117P00100000 | 2024-03-18 3:21PM EDT | 100.00 | 27.60 | 29.80 | 32.40 | 0.00 | - | 1 | 1 | 54.72% |
| LSCC250117P00105000 | 2024-04-17 11:01AM EDT | 105.00 | 32.50 | 31.00 | 33.70 | 0.00 | - | 1 | 16 | 38.37% |
| LSCC250117P00110000 | 2024-03-25 11:28AM EDT | 110.00 | 33.00 | 39.50 | 42.00 | 0.00 | - | 6 | 8 | 53.97% |
| LSCC250117P00115000 | 2024-03-07 12:14PM EDT | 115.00 | 34.00 | 40.10 | 42.80 | 0.00 | - | 3 | 4 | 36.60% |
© 2024 Yahoo. Todos os direitos reservados.