La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 285,66 +199,86 (+0,52 %) EUR/USD
1,0702 -0,0031 (-0,29 %) Gold future
2 351,50 +9,00 (+0,38 %) Bitcoin EUR
59 768,60 -759,40 (-1,25 %)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM EDT. Marché ouvert.
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 | 18.30 | 20.60 | 0.00 | - | 2 | 2 | 82.23% |
| LSCC240517C00060000 | 2024-04-19 10:43AM EDT | 60.00 | 9.70 | 13.50 | 15.60 | 0.00 | - | 2 | 14 | 66.26% |
| LSCC240517C00065000 | 2024-04-25 3:33PM EDT | 65.00 | 10.50 | 9.00 | 10.90 | 0.00 | - | 50 | 57 | 56.57% |
| LSCC240517C00070000 | 2024-04-26 1:50PM EDT | 70.00 | 7.25 | 6.90 | 7.30 | +1.45 | +25.00% | 8 | 440 | 68.21% |
| LSCC240517C00075000 | 2024-04-26 1:23PM EDT | 75.00 | 4.44 | 4.10 | 4.40 | +1.09 | +32.54% | 10 | 691 | 64.60% |
| LSCC240517C00080000 | 2024-04-26 2:00PM EDT | 80.00 | 2.37 | 2.20 | 2.40 | +0.27 | +12.86% | 23 | 1,298 | 62.21% |
| LSCC240517C00085000 | 2024-04-26 2:00PM EDT | 85.00 | 1.17 | 1.10 | 1.25 | +0.17 | +17.00% | 45 | 413 | 61.57% |
| LSCC240517C00090000 | 2024-04-26 1:44PM EDT | 90.00 | 0.60 | 0.50 | 0.60 | +0.15 | +33.33% | 33 | 83 | 60.94% |
| LSCC240517C00095000 | 2024-04-26 10:21AM EDT | 95.00 | 0.30 | 0.20 | 0.25 | +0.15 | +100.00% | 5 | 1,050 | 59.77% |
| LSCC240517C00100000 | 2024-04-23 3:27PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 28 | 57.81% |
| LSCC240517C00105000 | 2024-03-15 2:45PM EDT | 105.00 | 0.80 | 0.10 | 1.55 | 0.00 | - | - | 5 | 102.30% |
| LSCC240517C00115000 | 2024-04-18 1:21PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 18 | 75.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240517P00045000 | 2024-04-23 9:43AM EDT | 45.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 124.22% |
| LSCC240517P00050000 | 2024-04-26 12:08PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 1 | 12 | 76.56% |
| LSCC240517P00055000 | 2024-04-24 10:28AM EDT | 55.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 644 | 82.23% |
| LSCC240517P00060000 | 2024-04-25 3:14PM EDT | 60.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 10 | 535 | 64.45% |
| LSCC240517P00065000 | 2024-04-26 1:59PM EDT | 65.00 | 1.11 | 1.05 | 1.20 | -0.06 | -5.13% | 148 | 133 | 61.57% |
| LSCC240517P00070000 | 2024-04-26 1:59PM EDT | 70.00 | 2.44 | 2.35 | 2.55 | -0.16 | -6.15% | 1,322 | 337 | 59.13% |
| LSCC240517P00075000 | 2024-04-26 11:38AM EDT | 75.00 | 4.82 | 4.50 | 4.70 | -2.18 | -31.14% | 1 | 427 | 56.32% |
| LSCC240517P00080000 | 2024-04-19 2:48PM EDT | 80.00 | 14.25 | 7.60 | 7.90 | 0.00 | - | 3 | 68 | 54.52% |
| LSCC240517P00085000 | 2024-04-15 2:31PM EDT | 85.00 | 12.10 | 11.30 | 11.90 | 0.00 | - | 1 | 3 | 50.34% |
| LSCC240517P00090000 | 2024-04-05 10:56AM EDT | 90.00 | 16.20 | 15.60 | 16.80 | 0.00 | - | 1 | 4 | 50.49% |
