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 | 232.62% |
| LSPD240816C00010000 | 2024-06-05 3:47PM EDT | 10.00 | 5.10 | 2.45 | 4.00 | 0.00 | - | 5 | 12 | 86.33% |
| LSPD240816C00011000 | 2024-03-18 9:56AM EDT | 11.00 | 3.20 | 1.25 | 3.10 | 0.00 | - | 22 | 63 | 75.29% |
| LSPD240816C00012000 | 2024-04-16 10:22AM EDT | 12.00 | 2.40 | 2.95 | 3.90 | 0.00 | - | 2 | 17 | 134.08% |
| LSPD240816C00013000 | 2024-06-24 10:18AM EDT | 13.00 | 1.55 | 1.45 | 1.55 | -0.10 | -6.06% | 1 | 403 | 57.62% |
| LSPD240816C00014000 | 2024-06-24 11:32AM EDT | 14.00 | 1.11 | 0.95 | 1.05 | 0.00 | - | 100 | 164 | 56.84% |
| LSPD240816C00015000 | 2024-06-28 2:16PM EDT | 15.00 | 0.62 | 0.60 | 0.65 | +0.07 | +12.73% | 2 | 2,634 | 55.66% |
| LSPD240816C00016000 | 2024-06-27 12:44PM EDT | 16.00 | 0.37 | 0.35 | 0.45 | 0.00 | - | 10 | 518 | 56.64% |
| LSPD240816C00017000 | 2024-06-24 10:17AM EDT | 17.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 35 | 1,105 | 57.23% |
| LSPD240816C00018000 | 2024-06-25 10:04AM EDT | 18.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 4 | 106 | 57.42% |
| LSPD240816C00019000 | 2024-06-18 3:49PM EDT | 19.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 568 | 59.38% |
| LSPD240816C00020000 | 2024-06-05 10:15AM EDT | 20.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 6 | 107 | 66.02% |
| LSPD240816C00021000 | 2024-06-17 11:03AM EDT | 21.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 8 | 91 | 100.59% |
| LSPD240816C00022000 | 2024-04-16 10:45AM EDT | 22.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 54 | 91.02% |
| LSPD240816C00023000 | 2024-06-25 10:55AM EDT | 23.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 116.02% |
| LSPD240816C00024000 | 2024-06-27 11:03AM EDT | 24.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 47 | 122.17% |
| LSPD240816C00025000 | 2024-05-28 3:50PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 47 | 125.78% |
| LSPD240816C00030000 | 2024-01-24 3:33PM EDT | 30.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | - | 1 | 123.24% |
| LSPD240816C00035000 | 2024-05-22 11:11AM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 169.53% |
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 | 105.47% |
| LSPD240816P00009000 | 2024-02-27 3:04PM EDT | 9.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | - | 1 | 96.68% |
| LSPD240816P00010000 | 2024-06-26 3:09PM EDT | 10.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 3 | 135 | 65.63% |
| LSPD240816P00011000 | 2024-06-20 11:15AM EDT | 11.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 30 | 124 | 57.62% |
| LSPD240816P00012000 | 2024-06-27 2:33PM EDT | 12.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 549 | 56.84% |
| LSPD240816P00013000 | 2024-06-28 3:22PM EDT | 13.00 | 0.77 | 0.70 | 0.80 | -0.03 | -3.75% | 1 | 301 | 54.39% |
| LSPD240816P00014000 | 2024-06-11 9:35AM EDT | 14.00 | 0.75 | 1.15 | 1.25 | 0.00 | - | 56 | 373 | 51.37% |
| LSPD240816P00015000 | 2024-06-24 2:14PM EDT | 15.00 | 1.80 | 1.80 | 1.90 | 0.00 | - | 45 | 923 | 51.17% |
| LSPD240816P00016000 | 2024-06-20 9:42AM EDT | 16.00 | 2.67 | 2.55 | 2.70 | 0.00 | - | 1 | 600 | 51.17% |
| LSPD240816P00017000 | 2024-05-16 3:08PM EDT | 17.00 | 2.68 | 2.65 | 3.70 | 0.00 | - | 4 | 10 | 67.19% |
| LSPD240816P00018000 | 2024-05-20 10:07AM EDT | 18.00 | 3.30 | 4.40 | 5.10 | 0.00 | - | 37 | 215 | 80.66% |
| LSPD240816P00019000 | 2024-05-21 10:03AM EDT | 19.00 | 4.20 | 5.60 | 5.90 | 0.00 | - | 1 | 48 | 89.65% |
| LSPD240816P00020000 | 2024-06-17 10:03AM EDT | 20.00 | 5.46 | 6.20 | 8.20 | 0.00 | - | 10 | 14 | 127.15% |
| LSPD240816P00021000 | 2024-01-29 1:46PM EDT | 21.00 | 3.90 | 7.40 | 8.70 | 0.00 | - | - | 41 | 126.27% |
| LSPD240816P00022000 | 2024-03-07 1:41PM EDT | 22.00 | 8.45 | 6.30 | 9.50 | 0.00 | - | 6 | 6 | 160.94% |
| 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.