Mercados españoles abiertos en 8 hrs 14 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0755 -0,0019 (-0,17%) Petróleo Brent
83,09 -0,07 (-0,08%) Bitcoin EUR
58.611,13 -424,08 (-0,72%)
Lightspeed Commerce Inc. (LSPD)
NYSE - Nasdaq 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 mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517C00006000 | 2023-11-06 3:10PM EDT | 6.00 | 8.90 | 10.00 | 12.40 | 0.00 | - | - | 5 | 1,187.50% |
| LSPD240517C00007000 | 2024-02-22 11:34AM EDT | 7.00 | 6.45 | 6.00 | 6.80 | 0.00 | - | 3 | 2 | 0.00% |
| LSPD240517C00010000 | 2024-04-16 10:16AM EDT | 10.00 | 3.20 | 3.70 | 5.20 | 0.00 | - | - | 20 | 241.41% |
| LSPD240517C00011000 | 2024-05-02 1:52PM EDT | 11.00 | 2.62 | 2.90 | 3.10 | 0.00 | - | 2 | 6 | 116.80% |
| LSPD240517C00012000 | 2024-04-22 12:52PM EDT | 12.00 | 1.63 | 2.10 | 2.20 | 0.00 | - | 2 | 310 | 107.81% |
| LSPD240517C00013000 | 2024-05-07 11:00AM EDT | 13.00 | 1.50 | 1.40 | 1.50 | +0.33 | +28.21% | 20 | 226 | 104.88% |
| LSPD240517C00014000 | 2024-05-07 1:58PM EDT | 14.00 | 0.90 | 0.85 | 0.95 | -0.05 | -5.26% | 20 | 652 | 101.56% |
| LSPD240517C00015000 | 2024-05-07 11:00AM EDT | 15.00 | 0.50 | 0.45 | 0.55 | -0.06 | -10.71% | 251 | 4,333 | 97.46% |
| LSPD240517C00016000 | 2024-05-06 3:53PM EDT | 16.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 12 | 441 | 94.14% |
| LSPD240517C00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 417 | 99.22% |
| LSPD240517C00018000 | 2024-05-06 11:10AM EDT | 18.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 3,006 | 99.22% |
| LSPD240517C00019000 | 2024-04-25 11:19AM EDT | 19.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 28 | 126 | 139.45% |
| LSPD240517C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,261 | 105.47% |
| LSPD240517C00021000 | 2024-04-25 11:11AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 208.20% |
| LSPD240517C00022000 | 2024-03-20 12:52PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 142.19% |
| LSPD240517C00023000 | 2024-02-21 12:51PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 100 | 525 | 212.50% |
| LSPD240517C00024000 | 2024-02-08 2:35PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 249.22% |
| LSPD240517C00025000 | 2024-01-22 10:30AM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| LSPD240517C00030000 | 2024-01-29 10:31AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LSPD240517C00035000 | 2024-01-25 10:56AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 36 | 353.91% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517P00010000 | 2024-04-22 11:19AM EDT | 10.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 198.83% |
| LSPD240517P00011000 | 2024-04-24 10:00AM EDT | 11.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 70 | 115 | 101.95% |
| LSPD240517P00012000 | 2024-05-06 12:34PM EDT | 12.00 | 0.25 | 0.20 | 0.85 | 0.00 | - | 1 | 282 | 138.28% |
| LSPD240517P00013000 | 2024-05-07 10:29AM EDT | 13.00 | 0.52 | 0.50 | 0.60 | +0.01 | +1.96% | 10 | 312 | 98.05% |
| LSPD240517P00014000 | 2024-05-07 2:21PM EDT | 14.00 | 1.05 | 0.95 | 1.05 | -0.18 | -14.63% | 28 | 204 | 95.31% |
| LSPD240517P00015000 | 2024-05-07 10:33AM EDT | 15.00 | 1.65 | 1.55 | 1.70 | -0.40 | -19.51% | 25 | 185 | 93.55% |
| LSPD240517P00016000 | 2024-04-22 11:19AM EDT | 16.00 | 3.17 | 1.40 | 3.90 | 0.00 | - | 1 | 84 | 125.59% |
| LSPD240517P00017000 | 2024-04-04 2:10PM EDT | 17.00 | 2.90 | 3.50 | 3.70 | 0.00 | - | 2 | 195 | 143.95% |
| LSPD240517P00018000 | 2024-05-03 10:32AM EDT | 18.00 | 4.68 | 4.10 | 4.30 | 0.00 | - | 6 | 56 | 87.50% |
| LSPD240517P00019000 | 2024-02-08 11:05AM EDT | 19.00 | 3.00 | 5.30 | 5.60 | 0.00 | - | 16 | 52 | 161.33% |
| LSPD240517P00020000 | 2024-05-03 9:47AM EDT | 20.00 | 6.40 | 6.10 | 6.50 | 0.00 | - | 29 | 119 | 146.88% |
| LSPD240517P00021000 | 2024-02-05 10:46AM EDT | 21.00 | 3.50 | 6.90 | 7.10 | 0.00 | - | 3 | 5 | 0.00% |
| LSPD240517P00022000 | 2024-02-08 10:40AM EDT | 22.00 | 6.20 | 8.10 | 8.60 | 0.00 | - | 50 | 0 | 186.33% |
| LSPD240517P00024000 | 2023-12-28 2:33PM EDT | 24.00 | 4.30 | 5.50 | 6.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.