La bourse est fermée
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0648 -0,0026 (-0,24 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 652,77 +1 781,85 (+3,08 %)
LivePerson, Inc. (LPSN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LPSN240419C00000500 | 2024-04-16 12:30PM EDT | 0.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 437.50% |
| LPSN240419C00001000 | 2024-04-15 3:48PM EDT | 1.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 607 | 700.00% |
| LPSN240419C00001500 | 2024-04-03 9:40AM EDT | 1.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 28 | 445 | 975.00% |
| LPSN240419C00002000 | 2024-04-04 9:30AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,485 | 1,150.00% |
| LPSN240419C00002500 | 2024-03-07 10:30AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 85 | 1,275.00% |
| LPSN240419C00003000 | 2024-03-07 10:31AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 728 | 1,375.00% |
| LPSN240419C00003500 | 2024-03-04 10:40AM EDT | 3.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 180 | 272 | 1,462.50% |
| LPSN240419C00004000 | 2024-02-29 12:00PM EDT | 4.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 297 | 2,312.50% |
| LPSN240419C00004500 | 2024-02-13 1:21PM EDT | 4.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 4,037.50% |
| LPSN240419C00005000 | 2024-02-13 10:34AM EDT | 5.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 282 | 3,362.50% |
| LPSN240419C00005500 | 2023-09-11 3:23PM EDT | 5.50 | 0.70 | 0.00 | 0.30 | 0.00 | - | 10 | 75 | 2,650.00% |
| LPSN240419C00006000 | 2023-10-18 9:36AM EDT | 6.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 20 | 20 | 2,000.00% |
| LPSN240419C00007000 | 2023-11-16 3:18PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 2,075.00% |
| LPSN240419C00008000 | 2024-02-28 2:31PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 1,875.00% |
| LPSN240419C00009000 | 2024-01-23 11:41AM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 4,387.50% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LPSN240419P00000500 | 2024-04-12 3:52PM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,074 | 312.50% |
| LPSN240419P00001000 | 2024-04-12 9:30AM EDT | 1.00 | 0.35 | 0.15 | 1.05 | 0.00 | - | 2 | 32 | 1,575.00% |
| LPSN240419P00001500 | 2024-04-04 10:21AM EDT | 1.50 | 0.60 | 0.50 | 1.65 | 0.00 | - | 1 | 21 | 1,737.50% |
| LPSN240419P00002000 | 2024-03-19 10:55AM EDT | 2.00 | 0.95 | 1.20 | 1.55 | 0.00 | - | 20 | 0 | 1,787.50% |
| LPSN240419P00002500 | 2024-04-01 10:20AM EDT | 2.50 | 1.55 | 1.85 | 2.45 | 0.00 | - | 10 | 4 | 2,537.50% |
| LPSN240419P00003000 | 2024-02-29 2:54PM EDT | 3.00 | 1.68 | 1.80 | 2.70 | 0.00 | - | 110 | 0 | 2,962.50% |
| LPSN240419P00003500 | 2024-02-29 2:51PM EDT | 3.50 | 2.18 | 2.30 | 2.70 | 0.00 | - | 110 | 0 | 0.00% |
| LPSN240419P00004000 | 2023-11-24 1:55PM EDT | 4.00 | 1.27 | 0.90 | 1.00 | 0.00 | - | 10 | 18 | 0.00% |
| LPSN240419P00004500 | 2024-03-06 2:44PM EDT | 4.50 | 3.50 | 3.00 | 3.80 | 0.00 | - | 5 | 4 | 0.00% |
| LPSN240419P00005000 | 2023-10-13 1:05PM EDT | 5.00 | 2.30 | 2.25 | 2.40 | 0.00 | - | - | 1 | 0.00% |
| LPSN240419P00009000 | 2023-10-06 1:06PM EDT | 9.00 | 5.79 | 5.90 | 6.10 | 0.00 | - | 15 | 0 | 0.00% |
