U.S. markets open in 4 hours 23 minutes
F S&P 500
5,433.25 -4.25 (-0.08%) F Dow Jones
38,534.00 -71.00 (-0.18%) F Nasdaq
19,709.00 +23.50 (+0.12%) E-mini Russell 2000 Index Futur
2,024.00 -5.00 (-0.25%) Petróleo
78.68 +0.23 (+0.29%) Oro
2,336.70 -12.40 (-0.53%)
Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240816C00009000 | 2024-05-14 10:36AM EDT | 9.00 | 4.35 | 5.90 | 7.10 | 0.00 | - | 3 | 6 | 150.10% |
| LSPD240816C00010000 | 2024-06-05 3:47PM EDT | 10.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LSPD240816C00011000 | 2024-03-18 9:56AM EDT | 11.00 | 3.20 | 1.25 | 3.10 | 0.00 | - | 22 | 63 | 0.00% |
| LSPD240816C00012000 | 2024-04-16 10:22AM EDT | 12.00 | 2.40 | 2.95 | 3.90 | 0.00 | - | 2 | 17 | 82.52% |
| LSPD240816C00013000 | 2024-06-13 10:59AM EDT | 13.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LSPD240816C00014000 | 2024-06-11 10:46AM EDT | 14.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LSPD240816C00015000 | 2024-06-13 1:59PM EDT | 15.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LSPD240816C00016000 | 2024-06-10 10:14AM EDT | 16.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LSPD240816C00017000 | 2024-06-12 10:36AM EDT | 17.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LSPD240816C00018000 | 2024-06-14 10:05AM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LSPD240816C00019000 | 2024-06-12 1:37PM EDT | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LSPD240816C00020000 | 2024-06-05 10:15AM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LSPD240816C00021000 | 2024-05-16 3:43PM EDT | 21.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 1 | 84 | 58.79% |
| LSPD240816C00022000 | 2024-04-16 10:45AM EDT | 22.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 54 | 71.78% |
| LSPD240816C00023000 | 2024-02-15 4:59PM EDT | 23.00 | 0.44 | 0.15 | 0.30 | 0.00 | - | 25 | 25 | 79.49% |
| LSPD240816C00024000 | 2024-02-05 4:03PM EDT | 24.00 | 1.55 | 0.25 | 0.35 | 0.00 | - | 9 | 47 | 91.02% |
| LSPD240816C00025000 | 2024-05-28 3:50PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LSPD240816C00030000 | 2024-01-24 3:33PM EDT | 30.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | - | 1 | 101.76% |
| LSPD240816C00035000 | 2024-05-22 11:11AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240816P00008000 | 2024-02-20 1:32PM EDT | 8.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | - | 2 | 102.73% |
| LSPD240816P00009000 | 2024-02-27 3:04PM EDT | 9.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | - | 1 | 95.70% |
| LSPD240816P00010000 | 2024-05-16 9:41AM EDT | 10.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 138 | 95.31% |
| LSPD240816P00011000 | 2024-06-12 12:24PM EDT | 11.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| LSPD240816P00012000 | 2024-06-05 1:40PM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LSPD240816P00013000 | 2024-06-07 12:24PM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LSPD240816P00014000 | 2024-06-11 9:35AM EDT | 14.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| LSPD240816P00015000 | 2024-06-11 11:09AM EDT | 15.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSPD240816P00016000 | 2024-06-12 12:24PM EDT | 16.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LSPD240816P00017000 | 2024-05-16 3:08PM EDT | 17.00 | 2.68 | 2.65 | 3.70 | 0.00 | - | 4 | 10 | 68.95% |
| LSPD240816P00018000 | 2024-05-20 10:07AM EDT | 18.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| LSPD240816P00019000 | 2024-05-21 10:03AM EDT | 19.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSPD240816P00020000 | 2024-05-16 12:30PM EDT | 20.00 | 5.40 | 5.00 | 5.50 | 0.00 | - | 10 | 14 | 57.03% |
| LSPD240816P00021000 | 2024-01-29 1:46PM EDT | 21.00 | 3.90 | 7.40 | 8.70 | 0.00 | - | - | 41 | 145.90% |
| LSPD240816P00022000 | 2024-03-07 1:41PM EDT | 22.00 | 8.45 | 6.30 | 9.50 | 0.00 | - | 6 | 6 | 97.46% |
| LSPD240816P00023000 | 2023-12-27 4:38PM EDT | 23.00 | 4.50 | 5.30 | 5.60 | 0.00 | - | 2 | 30 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.