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
66.918,07 -63,48 (-0,09%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC260116C00030000 | 2024-04-12 12:54PM EDT | 30.00 | 49.31 | 41.00 | 46.00 | 0.00 | - | 1 | 2 | 67.14% |
| LSCC260116C00035000 | 2024-05-03 11:49AM EDT | 35.00 | 41.25 | 40.00 | 44.70 | 0.00 | - | 1 | 1 | 65.95% |
| LSCC260116C00040000 | 2024-01-23 3:50PM EDT | 40.00 | 37.20 | 40.00 | 43.00 | 0.00 | - | 1 | 1 | 77.55% |
| LSCC260116C00045000 | 2023-12-21 10:41AM EDT | 45.00 | 33.12 | 30.10 | 34.50 | 0.00 | - | 4 | 2 | 58.29% |
| LSCC260116C00050000 | 2024-05-07 3:56PM EDT | 50.00 | 32.10 | 31.30 | 32.40 | 0.00 | - | 1 | 2 | 59.20% |
| LSCC260116C00055000 | 2024-05-13 11:09AM EDT | 55.00 | 27.00 | 26.20 | 29.80 | 0.00 | - | 5 | 8 | 54.78% |
| LSCC260116C00060000 | 2024-02-16 12:57PM EDT | 60.00 | 29.06 | 29.40 | 31.90 | 0.00 | - | 2 | 8 | 71.58% |
| LSCC260116C00070000 | 2024-05-16 10:53AM EDT | 70.00 | 20.67 | 20.30 | 22.90 | 0.00 | - | 3 | 10 | 55.70% |
| LSCC260116C00075000 | 2024-05-16 1:09PM EDT | 75.00 | 18.85 | 16.00 | 21.00 | 0.00 | - | 1 | 10 | 52.12% |
| LSCC260116C00080000 | 2024-04-18 2:34PM EDT | 80.00 | 15.50 | 15.00 | 19.00 | 0.00 | - | 1 | 7 | 52.59% |
| LSCC260116C00085000 | 2024-04-23 11:53AM EDT | 85.00 | 13.00 | 13.60 | 16.80 | 0.00 | - | 1 | 16 | 51.81% |
| LSCC260116C00090000 | 2024-05-10 10:55AM EDT | 90.00 | 11.00 | 11.30 | 14.10 | 0.00 | - | 1 | 10 | 52.51% |
| LSCC260116C00095000 | 2024-02-16 12:42PM EDT | 95.00 | 14.40 | 14.10 | 18.00 | 0.00 | - | 1 | 1 | 60.97% |
| LSCC260116C00100000 | 2024-04-29 11:29AM EDT | 100.00 | 12.65 | 8.60 | 11.40 | 0.00 | - | 1 | 10 | 51.53% |
| LSCC260116C00105000 | 2024-02-20 12:49PM EDT | 105.00 | 10.00 | 13.90 | 14.80 | 0.00 | - | 1 | 1 | 62.13% |
| LSCC260116C00110000 | 2024-05-07 11:48AM EDT | 110.00 | 8.20 | 6.30 | 9.00 | 0.00 | - | 119 | 121 | 50.14% |
| LSCC260116C00115000 | 2023-12-28 1:13PM EDT | 115.00 | 8.50 | 4.50 | 6.70 | 0.00 | - | 1 | 1 | 45.78% |
| LSCC260116C00120000 | 2024-03-14 11:45AM EDT | 120.00 | 9.80 | 8.40 | 8.90 | 0.00 | - | 1 | 4 | 53.55% |
| LSCC260116C00125000 | 2024-05-17 3:00PM EDT | 125.00 | 5.16 | 4.30 | 6.40 | +0.66 | +14.67% | 2 | 13 | 48.86% |
| LSCC260116C00130000 | 2024-04-18 3:51PM EDT | 130.00 | 5.57 | 2.90 | 6.20 | 0.00 | - | 1 | 3 | 50.05% |
| LSCC260116C00135000 | 2024-02-23 11:36AM EDT | 135.00 | 5.80 | 7.70 | 10.50 | 0.00 | - | 1 | 6 | 60.45% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC260116P00030000 | 2024-03-18 9:30AM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| LSCC260116P00035000 | 2024-01-24 10:30AM EDT | 35.00 | 2.35 | 1.95 | 2.35 | 0.00 | - | 1 | 9 | 51.09% |
| LSCC260116P00040000 | 2024-02-13 10:46AM EDT | 40.00 | 4.20 | 2.75 | 3.50 | 0.00 | - | 1 | 4 | 51.70% |
| LSCC260116P00045000 | 2024-01-19 10:30AM EDT | 45.00 | 5.10 | 4.30 | 7.00 | 0.00 | - | 1 | 3 | 54.30% |
| LSCC260116P00050000 | 2024-04-30 9:48AM EDT | 50.00 | 4.80 | 2.85 | 7.50 | 0.00 | - | 1 | 22 | 53.77% |
| LSCC260116P00055000 | 2024-05-07 11:08AM EDT | 55.00 | 6.70 | 5.90 | 7.10 | 0.00 | - | 1 | 2 | 44.35% |
| LSCC260116P00060000 | 2024-05-15 1:07PM EDT | 60.00 | 8.40 | 5.60 | 9.10 | 0.00 | - | 1 | 17 | 43.57% |
| LSCC260116P00065000 | 2024-01-10 12:45PM EDT | 65.00 | 13.70 | 12.50 | 15.00 | 0.00 | - | 7 | 10 | 53.78% |
| LSCC260116P00070000 | 2024-05-06 1:39PM EDT | 70.00 | 13.60 | 11.30 | 15.00 | 0.00 | - | 1 | 4 | 45.29% |
| LSCC260116P00075000 | 2024-05-08 11:12AM EDT | 75.00 | 16.70 | 13.50 | 16.70 | 0.00 | - | 1 | 10 | 41.59% |
| LSCC260116P00085000 | 2024-04-29 10:43AM EDT | 85.00 | 21.10 | 19.70 | 22.30 | 0.00 | - | - | 1 | 38.69% |
| LSCC260116P00090000 | 2023-09-22 1:53PM EDT | 90.00 | 21.60 | 24.90 | 28.20 | 0.00 | - | - | 3 | 44.72% |
| LSCC260116P00095000 | 2023-10-05 1:11PM EDT | 95.00 | 27.25 | 36.90 | 41.50 | 0.00 | - | 1 | 6 | 63.97% |
| LSCC260116P00100000 | 2023-09-19 2:33PM EDT | 100.00 | 26.30 | 31.70 | 34.30 | 0.00 | - | 1 | 6 | 40.23% |
© 2024 Yahoo. Todos os direitos reservados.