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
66.859,88 -72,74 (-0,11%)
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 comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240621C00030000 | 2024-03-04 11:47AM EDT | 30.00 | 50.00 | 43.70 | 46.80 | 0.00 | - | 1 | 2 | 254.98% |
| LSCC240621C00045000 | 2024-03-11 9:30AM EDT | 45.00 | 35.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LSCC240621C00050000 | 2024-05-13 12:23PM EDT | 50.00 | 21.05 | 21.20 | 25.50 | 0.00 | - | 5 | 20 | 79.00% |
| LSCC240621C00055000 | 2024-05-14 11:37AM EDT | 55.00 | 17.45 | 16.00 | 20.50 | 0.00 | - | 7 | 13 | 58.40% |
| LSCC240621C00060000 | 2024-05-14 3:26PM EDT | 60.00 | 12.09 | 11.30 | 15.40 | 0.00 | - | 20 | 132 | 87.26% |
| LSCC240621C00065000 | 2024-05-16 2:42PM EDT | 65.00 | 7.90 | 6.80 | 9.10 | 0.00 | - | 4 | 100 | 45.75% |
| LSCC240621C00070000 | 2024-05-17 3:04PM EDT | 70.00 | 4.90 | 5.00 | 5.40 | +0.60 | +13.95% | 3 | 324 | 42.33% |
| LSCC240621C00075000 | 2024-05-17 3:22PM EDT | 75.00 | 2.35 | 2.45 | 2.70 | +0.25 | +11.90% | 18 | 1,299 | 39.73% |
| LSCC240621C00080000 | 2024-05-17 3:43PM EDT | 80.00 | 1.00 | 0.95 | 1.25 | +0.05 | +5.26% | 18 | 938 | 39.94% |
| LSCC240621C00085000 | 2024-05-17 3:54PM EDT | 85.00 | 0.39 | 0.35 | 0.55 | -0.06 | -13.33% | 4 | 465 | 40.87% |
| LSCC240621C00090000 | 2024-05-17 3:40PM EDT | 90.00 | 0.21 | 0.10 | 0.45 | +0.01 | +5.00% | 12 | 1,395 | 48.54% |
| LSCC240621C00095000 | 2024-05-16 12:05PM EDT | 95.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 82 | 50.68% |
| LSCC240621C00100000 | 2024-04-30 10:00AM EDT | 100.00 | 0.30 | 0.05 | 2.20 | 0.00 | - | 34 | 282 | 82.28% |
| LSCC240621C00105000 | 2024-04-30 10:35AM EDT | 105.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2 | 635 | 89.16% |
| LSCC240621C00110000 | 2024-04-30 11:20AM EDT | 110.00 | 0.33 | 0.00 | 2.25 | 0.00 | - | 2 | 163 | 98.66% |
| LSCC240621C00115000 | 2024-03-08 1:35PM EDT | 115.00 | 1.69 | 0.30 | 0.45 | 0.00 | - | 14 | 30 | 83.64% |
| LSCC240621C00120000 | 2024-04-19 11:28AM EDT | 120.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 28 | 110.99% |
| LSCC240621C00125000 | 2024-04-12 12:57PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 84.18% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240621P00030000 | 2024-01-26 1:58PM EDT | 30.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 15 | 188 | 132.03% |
| LSCC240621P00035000 | 2024-04-12 9:31AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 330 | 110.94% |
| LSCC240621P00040000 | 2024-02-13 2:48PM EDT | 40.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 42 | 37 | 107.42% |
| LSCC240621P00045000 | 2024-04-23 10:52AM EDT | 45.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 385 | 123.83% |
| LSCC240621P00050000 | 2024-05-16 12:55PM EDT | 50.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 5 | 693 | 58.59% |
| LSCC240621P00055000 | 2024-05-17 3:05PM EDT | 55.00 | 0.08 | 0.05 | 0.90 | -0.04 | -33.33% | 20 | 156 | 65.43% |
| LSCC240621P00060000 | 2024-05-17 11:22AM EDT | 60.00 | 0.20 | 0.10 | 0.70 | -0.07 | -25.93% | 1 | 445 | 54.98% |
| LSCC240621P00065000 | 2024-05-17 2:01PM EDT | 65.00 | 0.67 | 0.15 | 0.80 | -0.23 | -25.56% | 6 | 526 | 39.89% |
| LSCC240621P00070000 | 2024-05-17 3:20PM EDT | 70.00 | 2.05 | 1.80 | 2.00 | -0.30 | -12.77% | 49 | 418 | 37.04% |
| LSCC240621P00075000 | 2024-05-17 11:56AM EDT | 75.00 | 4.20 | 4.10 | 4.50 | -1.00 | -19.23% | 1 | 349 | 37.04% |
| LSCC240621P00080000 | 2024-05-15 11:50AM EDT | 80.00 | 9.30 | 5.60 | 9.40 | 0.00 | - | 1 | 214 | 54.39% |
| LSCC240621P00085000 | 2024-05-07 12:40PM EDT | 85.00 | 12.53 | 10.00 | 14.40 | 0.00 | - | 2 | 46 | 69.31% |
| LSCC240621P00090000 | 2024-04-30 10:39AM EDT | 90.00 | 14.30 | 14.90 | 19.20 | 0.00 | - | 1 | 0 | 79.32% |
| LSCC240621P00095000 | 2024-02-14 12:30PM EDT | 95.00 | 21.50 | 20.50 | 21.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.