La bourse ferme dans 3 h 7 min
CAC 40
8 021,25 +24,61 (+0,31 %) Euro Stoxx 50
4 981,47 +24,51 (+0,49 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0775 +0,0001 (+0,01 %) Gold future
2 321,40 -9,80 (-0,42 %) Bitcoin EUR
59 064,77 -454,51 (-0,76 %)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240517C00055000 | 2024-04-18 10:34AM EDT | 55.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LSCC240517C00060000 | 2024-04-30 2:42PM EDT | 60.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| LSCC240517C00065000 | 2024-05-03 1:59PM EDT | 65.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| LSCC240517C00070000 | 2024-05-06 3:42PM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 23 | 514 | 0.00% |
| LSCC240517C00075000 | 2024-05-06 11:34AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 702 | 6.25% |
| LSCC240517C00080000 | 2024-05-06 3:56PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 841 | 3,332 | 12.50% |
| LSCC240517C00085000 | 2024-05-06 2:55PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 131 | 454 | 25.00% |
| LSCC240517C00090000 | 2024-05-03 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 25.00% |
| LSCC240517C00095000 | 2024-04-30 11:49AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 1,069 | 50.00% |
| LSCC240517C00100000 | 2024-04-30 12:24PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 312 | 50.00% |
| LSCC240517C00105000 | 2024-04-30 1:26PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 883 | 50.00% |
| LSCC240517C00115000 | 2024-04-18 1:21PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240517P00040000 | 2024-04-29 1:44PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LSCC240517P00045000 | 2024-04-23 9:43AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LSCC240517P00050000 | 2024-04-29 3:59PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| LSCC240517P00055000 | 2024-05-01 9:37AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 661 | 25.00% |
| LSCC240517P00060000 | 2024-05-03 10:55AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 25.00% |
| LSCC240517P00065000 | 2024-05-06 9:47AM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 25 | 700 | 12.50% |
| LSCC240517P00070000 | 2024-05-06 2:56PM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 70 | 1,483 | 3.13% |
| LSCC240517P00075000 | 2024-05-06 2:20PM EDT | 75.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 530 | 0.00% |
| LSCC240517P00080000 | 2024-05-02 10:19AM EDT | 80.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| LSCC240517P00085000 | 2024-04-30 11:33AM EDT | 85.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| LSCC240517P00090000 | 2024-04-05 10:56AM EDT | 90.00 | 16.20 | 17.40 | 21.20 | 0.00 | - | 1 | 0 | 93.75% |
