Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.578,41 +863,03 (+1,40%)
Louisiana-Pacific Corporation (LPX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX240816C00062500 | 2024-05-10 10:03AM EDT | 62.50 | 25.70 | 27.00 | 30.40 | 0.00 | - | 10 | 9 | 0.00% |
| LPX240816C00065000 | 2024-07-16 11:03AM EDT | 65.00 | 23.73 | 30.70 | 35.20 | 0.00 | - | 1 | 6 | 99.90% |
| LPX240816C00067500 | 2024-04-10 10:18AM EDT | 67.50 | 14.60 | 19.10 | 22.40 | 0.00 | - | 4 | 0 | 0.00% |
| LPX240816C00070000 | 2024-06-21 12:57PM EDT | 70.00 | 18.18 | 18.00 | 21.00 | 0.00 | - | 2 | 21 | 0.00% |
| LPX240816C00072500 | 2024-07-25 1:49PM EDT | 72.50 | 24.39 | 23.30 | 27.80 | 0.00 | - | 2 | 44 | 81.15% |
| LPX240816C00075000 | 2024-07-22 2:38PM EDT | 75.00 | 16.50 | 20.90 | 25.20 | 0.00 | - | 1 | 57 | 73.63% |
| LPX240816C00077500 | 2024-07-15 1:33PM EDT | 77.50 | 11.50 | 18.40 | 22.90 | 0.00 | - | 1 | 47 | 69.48% |
| LPX240816C00080000 | 2024-07-16 10:11AM EDT | 80.00 | 9.90 | 16.00 | 20.40 | 0.00 | - | 3 | 72 | 63.38% |
| LPX240816C00082500 | 2024-07-26 12:39PM EDT | 82.50 | 15.50 | 13.60 | 17.70 | +7.28 | +88.56% | 2 | 49 | 54.49% |
| LPX240816C00085000 | 2024-07-25 12:54PM EDT | 85.00 | 12.10 | 11.90 | 15.50 | -0.50 | -3.97% | 3 | 75 | 58.59% |
| LPX240816C00087500 | 2024-07-23 2:33PM EDT | 87.50 | 7.26 | 10.90 | 13.30 | 0.00 | - | 77 | 142 | 64.23% |
| LPX240816C00090000 | 2024-07-26 3:44PM EDT | 90.00 | 9.27 | 8.40 | 9.50 | +0.67 | +7.79% | 162 | 187 | 53.17% |
| LPX240816C00092500 | 2024-07-26 10:27AM EDT | 92.50 | 7.05 | 7.10 | 7.40 | +0.60 | +9.30% | 13 | 142 | 48.27% |
| LPX240816C00095000 | 2024-07-25 2:54PM EDT | 95.00 | 4.95 | 5.50 | 5.80 | +0.33 | +7.14% | 9 | 433 | 47.53% |
| LPX240816C00097500 | 2024-07-26 11:16AM EDT | 97.50 | 3.10 | 4.10 | 4.40 | -0.20 | -6.06% | 12 | 44 | 46.62% |
| LPX240816C00100000 | 2024-07-26 2:43PM EDT | 100.00 | 3.20 | 3.00 | 3.30 | +2.05 | +178.26% | 44 | 200 | 46.52% |
| LPX240816C00105000 | 2024-07-25 12:34PM EDT | 105.00 | 1.49 | 1.45 | 1.70 | 0.00 | - | 30 | 74 | 46.02% |
| LPX240816C00110000 | 2024-07-25 3:37PM EDT | 110.00 | 0.55 | 0.65 | 2.05 | 0.00 | - | 1 | 146 | 54.93% |
| LPX240816C00115000 | 2024-07-25 12:28PM EDT | 115.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | - | - | 48.73% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX240816P00045000 | 2024-02-15 1:37PM EDT | 45.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 6 | 6 | 172.85% |
| LPX240816P00047500 | 2024-02-16 11:24AM EDT | 47.50 | 0.72 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 166.21% |
| LPX240816P00050000 | 2024-01-31 10:32AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LPX240816P00055000 | 2024-04-26 3:20PM EDT | 55.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 212.89% |
| LPX240816P00057500 | 2024-04-23 10:11AM EDT | 57.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LPX240816P00060000 | 2024-06-21 1:28PM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 117.97% |
| LPX240816P00062500 | 2024-07-11 11:06AM EDT | 62.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 109.47% |
| LPX240816P00065000 | 2024-07-25 2:27PM EDT | 65.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 101.27% |
| LPX240816P00067500 | 2024-06-25 2:17PM EDT | 67.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 52 | 93.26% |
| LPX240816P00070000 | 2024-06-20 10:41AM EDT | 70.00 | 0.70 | 0.05 | 1.25 | 0.00 | - | 1 | 58 | 96.68% |
| LPX240816P00072500 | 2024-06-24 3:12PM EDT | 72.50 | 0.70 | 0.05 | 1.80 | 0.00 | - | 1 | 59 | 96.88% |
| LPX240816P00075000 | 2024-07-22 11:55AM EDT | 75.00 | 0.25 | 0.15 | 0.70 | 0.00 | - | 3 | 40 | 72.66% |
| LPX240816P00077500 | 2024-07-23 1:22PM EDT | 77.50 | 0.30 | 0.00 | 0.95 | 0.00 | - | 12 | 109 | 67.09% |
| LPX240816P00080000 | 2024-07-25 1:23PM EDT | 80.00 | 0.24 | 0.10 | 0.40 | 0.00 | - | 6 | 137 | 51.56% |
| LPX240816P00082500 | 2024-07-25 10:58AM EDT | 82.50 | 0.50 | 0.25 | 0.45 | 0.00 | - | 1 | 231 | 51.71% |
| LPX240816P00085000 | 2024-07-25 11:23AM EDT | 85.00 | 0.71 | 0.45 | 0.65 | 0.00 | - | 25 | 654 | 49.46% |
| LPX240816P00087500 | 2024-07-25 12:54PM EDT | 87.50 | 0.92 | 0.75 | 0.95 | 0.00 | - | 3 | 394 | 47.56% |
| LPX240816P00090000 | 2024-07-25 3:02PM EDT | 90.00 | 1.45 | 1.20 | 1.40 | -0.26 | -15.20% | 1 | 287 | 46.12% |
| LPX240816P00092500 | 2024-07-25 12:33PM EDT | 92.50 | 2.10 | 1.50 | 2.05 | 0.00 | - | 7 | 295 | 45.17% |
| LPX240816P00095000 | 2024-07-26 9:49AM EDT | 95.00 | 2.80 | 2.75 | 3.00 | -0.20 | -6.67% | 1 | 7 | 45.29% |
| LPX240816P00097500 | 2024-07-26 3:52PM EDT | 97.50 | 4.00 | 3.90 | 4.20 | -3.90 | -49.37% | 8 | 9 | 45.56% |
