Mercados españoles cerrados en 6 hrs 32 min
IBEX 35
11.245,80 -30,20 (-0,27%) Euro Stoxx 50
5.012,06 -18,29 (-0,36%) Dólar/Euro
1,0839 -0,0021 (-0,20%) Petróleo Brent
84,96 +0,74 (+0,88%) Oro
2.348,20 -8,30 (-0,35%) Bitcoin EUR
62.572,93 -235,07 (-0,37%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC250117C00040000 | 2023-12-21 10:44AM EDT | 40.00 | 33.00 | 29.50 | 34.50 | 0.00 | - | 2 | 4 | 0.00% |
| LSCC250117C00045000 | 2024-02-12 11:01AM EDT | 45.00 | 30.83 | 36.20 | 39.50 | 0.00 | - | 1 | 5 | 90.16% |
| LSCC250117C00050000 | 2024-04-18 10:08AM EDT | 50.00 | 24.00 | 25.40 | 27.10 | 0.00 | - | 4 | 13 | 0.00% |
| LSCC250117C00055000 | 2024-04-23 11:43AM EDT | 55.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| LSCC250117C00060000 | 2024-05-28 3:31PM EDT | 60.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LSCC250117C00065000 | 2024-05-17 12:21PM EDT | 65.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LSCC250117C00070000 | 2024-05-28 10:53AM EDT | 70.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC250117C00075000 | 2024-05-28 9:53AM EDT | 75.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC250117C00080000 | 2024-05-22 11:25AM EDT | 80.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LSCC250117C00085000 | 2024-05-22 11:38AM EDT | 85.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LSCC250117C00090000 | 2024-05-22 9:39AM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| LSCC250117C00095000 | 2024-05-21 10:24AM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LSCC250117C00100000 | 2024-05-22 12:13PM EDT | 100.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LSCC250117C00105000 | 2024-05-28 3:31PM EDT | 105.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LSCC250117C00110000 | 2024-05-28 10:51AM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LSCC250117C00115000 | 2024-05-21 10:45AM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LSCC250117C00120000 | 2024-05-14 9:56AM EDT | 120.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| LSCC250117C00125000 | 2024-05-22 9:50AM EDT | 125.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LSCC250117C00130000 | 2024-05-16 1:01PM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LSCC250117C00135000 | 2024-05-24 11:50AM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC250117P00030000 | 2024-02-21 2:39PM EDT | 30.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 50 | 94 | 71.68% |
| LSCC250117P00035000 | 2024-02-13 2:46PM EDT | 35.00 | 0.75 | 0.30 | 1.95 | 0.00 | - | 10 | 251 | 72.07% |
| LSCC250117P00040000 | 2024-03-25 10:02AM EDT | 40.00 | 0.60 | 0.95 | 1.10 | 0.00 | - | 4 | 5 | 60.21% |
| LSCC250117P00045000 | 2024-03-08 1:07PM EDT | 45.00 | 1.35 | 1.60 | 1.85 | 0.00 | - | 3 | 25 | 59.28% |
| LSCC250117P00050000 | 2024-05-15 9:46AM EDT | 50.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LSCC250117P00055000 | 2024-05-23 2:15PM EDT | 55.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LSCC250117P00060000 | 2024-05-16 2:34PM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LSCC250117P00065000 | 2024-03-14 12:38PM EDT | 65.00 | 6.80 | 6.50 | 6.80 | 0.00 | - | 1 | 92 | 52.66% |
| LSCC250117P00070000 | 2024-05-20 11:53AM EDT | 70.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LSCC250117P00075000 | 2024-05-17 9:39AM EDT | 75.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LSCC250117P00080000 | 2024-05-01 10:14AM EDT | 80.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LSCC250117P00085000 | 2024-05-16 9:54AM EDT | 85.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC250117P00090000 | 2023-09-18 11:14AM EDT | 90.00 | 16.20 | 20.20 | 22.30 | 0.00 | - | - | 8 | 53.31% |
| LSCC250117P00095000 | 2024-05-15 12:46PM EDT | 95.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC250117P00100000 | 2024-03-18 3:21PM EDT | 100.00 | 27.60 | 29.80 | 32.40 | 0.00 | - | 1 | 1 | 63.12% |
| LSCC250117P00105000 | 2024-04-17 11:01AM EDT | 105.00 | 32.50 | 31.00 | 33.70 | 0.00 | - | 1 | 16 | 51.10% |
| LSCC250117P00110000 | 2024-03-25 11:28AM EDT | 110.00 | 33.00 | 39.50 | 42.00 | 0.00 | - | 6 | 8 | 70.19% |
| LSCC250117P00115000 | 2024-03-07 12:14PM EDT | 115.00 | 34.00 | 40.10 | 42.80 | 0.00 | - | 3 | 4 | 54.00% |
© 2024 Yahoo. Todos los derechos reservados.