Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.635,88 -764,55 (-1,27%)
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 | 928.91% |
| LSPD240517C00007000 | 2024-02-22 11:34AM EDT | 7.00 | 6.45 | 6.00 | 6.80 | 0.00 | - | 3 | 2 | 50.00% |
| LSPD240517C00010000 | 2024-04-16 10:16AM EDT | 10.00 | 3.20 | 2.00 | 3.60 | 0.00 | - | - | 20 | 106.64% |
| LSPD240517C00011000 | 2024-04-15 2:31PM EDT | 11.00 | 2.32 | 2.55 | 2.65 | 0.00 | - | 2 | 6 | 80.47% |
| LSPD240517C00012000 | 2024-04-22 12:52PM EDT | 12.00 | 1.63 | 1.75 | 1.85 | 0.00 | - | 2 | 310 | 75.59% |
| LSPD240517C00013000 | 2024-04-24 1:47PM EDT | 13.00 | 1.33 | 1.15 | 1.25 | 0.00 | - | 2 | 235 | 76.47% |
| LSPD240517C00014000 | 2024-04-25 10:12AM EDT | 14.00 | 0.70 | 0.70 | 0.75 | 0.00 | - | 20 | 628 | 74.41% |
| LSPD240517C00015000 | 2024-04-26 9:30AM EDT | 15.00 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 49 | 5,834 | 74.61% |
| LSPD240517C00016000 | 2024-04-26 3:17PM EDT | 16.00 | 0.20 | 0.20 | 0.25 | -0.01 | -4.76% | 1 | 424 | 73.24% |
| LSPD240517C00017000 | 2024-04-26 3:41PM EDT | 17.00 | 0.11 | 0.10 | 0.15 | -0.03 | -21.43% | 215 | 526 | 74.61% |
| LSPD240517C00018000 | 2024-04-23 9:53AM EDT | 18.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 3,008 | 76.95% |
| LSPD240517C00019000 | 2024-04-25 11:19AM EDT | 19.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 28 | 126 | 80.86% |
| LSPD240517C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 2 | 1,261 | 89.84% |
| LSPD240517C00021000 | 2024-04-25 11:11AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 155.86% |
| LSPD240517C00022000 | 2024-03-20 12:52PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 106.25% |
| LSPD240517C00023000 | 2024-02-21 12:51PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 100 | 525 | 157.81% |
| LSPD240517C00024000 | 2024-02-08 2:35PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 184.77% |
| 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 | 258.20% |
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 | 0.05 | 0.10 | 0.00 | - | 1 | 67 | 82.03% |
| LSPD240517P00011000 | 2024-04-24 10:00AM EDT | 11.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 70 | 115 | 80.47% |
| LSPD240517P00012000 | 2024-04-25 11:56AM EDT | 12.00 | 0.47 | 0.35 | 0.45 | 0.00 | - | 20 | 282 | 75.59% |
| LSPD240517P00013000 | 2024-04-25 2:29PM EDT | 13.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 2 | 331 | 72.46% |
| LSPD240517P00014000 | 2024-04-25 2:24PM EDT | 14.00 | 1.40 | 1.25 | 1.35 | 0.00 | - | 15 | 224 | 72.46% |
| LSPD240517P00015000 | 2024-04-26 12:07PM EDT | 15.00 | 2.00 | 1.95 | 2.05 | +0.15 | +8.11% | 2 | 222 | 72.27% |
| LSPD240517P00016000 | 2024-04-22 11:19AM EDT | 16.00 | 3.17 | 1.05 | 4.60 | 0.00 | - | 1 | 84 | 73.24% |
| LSPD240517P00017000 | 2024-04-04 2:10PM EDT | 17.00 | 2.90 | 3.60 | 3.80 | 0.00 | - | 2 | 195 | 70.31% |
| LSPD240517P00018000 | 2024-03-27 3:12PM EDT | 18.00 | 4.23 | 4.50 | 4.80 | 0.00 | - | 4 | 57 | 71.09% |
| LSPD240517P00019000 | 2024-02-08 11:05AM EDT | 19.00 | 3.00 | 5.30 | 5.60 | 0.00 | - | 16 | 52 | 25.00% |
| LSPD240517P00020000 | 2024-03-18 3:05PM EDT | 20.00 | 6.83 | 5.30 | 8.30 | 0.00 | - | 50 | 127 | 121.29% |
| 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 | 50.00% |
| 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.