Deutsche Märkte öffnen in 8 Stunden 52 Minuten
Nikkei 225
35.619,77 -539,39 (-1,49%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Bitcoin EUR
52.074,89 -93,48 (-0,18%) XRP EUR
0,49 -0,00 (-0,78%) Nasdaq Compositive
17.395,53 +369,65 (+2,17%) S&P 500
5.554,13 +58,61 (+1,07%)
Louisiana-Pacific Corporation (LPX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX250117C00025000 | 2023-11-28 2:13PM EDT | 25.00 | 37.20 | 44.50 | 49.50 | 0.00 | - | 5 | 25 | 0.00% |
| LPX250117C00027500 | 2023-12-04 1:26PM EDT | 27.50 | 36.50 | 37.60 | 42.50 | 0.00 | - | 1 | 5 | 0.00% |
| LPX250117C00032500 | 2023-05-05 11:06AM EDT | 32.50 | 30.80 | 29.80 | 31.40 | 0.00 | - | 2 | 0 | 0.00% |
| LPX250117C00040000 | 2023-11-01 3:49PM EDT | 40.00 | 18.50 | 23.50 | 28.00 | 0.00 | - | 6 | 3 | 0.00% |
| LPX250117C00042500 | 2023-10-19 10:53AM EDT | 42.50 | 17.80 | 21.50 | 22.70 | 0.00 | - | 1 | 1 | 0.00% |
| LPX250117C00045000 | 2023-12-21 12:38PM EDT | 45.00 | 27.00 | 23.10 | 27.50 | 0.00 | - | 7 | 5 | 0.00% |
| LPX250117C00050000 | 2024-03-25 1:31PM EDT | 50.00 | 34.95 | 25.20 | 29.10 | 0.00 | - | 5 | 13 | 0.00% |
| LPX250117C00052500 | 2023-10-23 10:02AM EDT | 52.50 | 11.10 | 12.30 | 17.30 | 0.00 | - | 1 | 15 | 0.00% |
| LPX250117C00055000 | 2024-03-27 1:23PM EDT | 55.00 | 30.90 | 20.60 | 23.30 | 0.00 | - | 1 | 50 | 0.00% |
| LPX250117C00057500 | 2024-03-12 10:16AM EDT | 57.50 | 22.32 | 22.60 | 23.80 | 0.00 | - | 2 | 5 | 0.00% |
| LPX250117C00060000 | 2024-07-12 11:37AM EDT | 60.00 | 26.25 | 34.50 | 39.00 | 0.00 | - | 1 | 23 | 73.21% |
| LPX250117C00062500 | 2024-07-19 1:45PM EDT | 62.50 | 27.80 | 30.60 | 34.80 | 0.00 | - | 1 | 25 | 51.20% |
| LPX250117C00065000 | 2024-04-10 2:48PM EDT | 65.00 | 18.40 | 24.80 | 25.60 | 0.00 | - | 11 | 35 | 0.00% |
| LPX250117C00067500 | 2024-08-23 11:04AM EDT | 67.50 | 30.25 | 27.70 | 30.50 | 0.00 | - | 1 | 32 | 57.46% |
| LPX250117C00070000 | 2024-08-16 11:06AM EDT | 70.00 | 26.72 | 25.70 | 28.30 | 0.00 | - | 1 | 314 | 56.18% |
| LPX250117C00072500 | 2024-08-22 12:12PM EDT | 72.50 | 23.77 | 23.30 | 26.00 | 0.00 | - | 2 | 20 | 52.75% |
| LPX250117C00075000 | 2024-08-29 9:58AM EDT | 75.00 | 25.45 | 20.20 | 24.00 | 0.00 | - | 1 | 194 | 60.35% |
| LPX250117C00077500 | 2024-07-23 12:38PM EDT | 77.50 | 18.90 | 18.20 | 20.40 | 0.00 | - | 1 | 29 | 48.62% |
| LPX250117C00080000 | 2024-08-26 11:32AM EDT | 80.00 | 20.67 | 16.10 | 19.90 | 0.00 | - | 1 | 91 | 55.46% |
| LPX250117C00082500 | 2024-08-12 2:20PM EDT | 82.50 | 16.73 | 14.00 | 16.90 | 0.00 | - | 8 | 33 | 47.64% |
| LPX250117C00085000 | 2024-08-12 2:14PM EDT | 85.00 | 14.95 | 11.80 | 15.70 | 0.00 | - | 2 | 121 | 49.27% |
| LPX250117C00087500 | 2024-07-29 9:30AM EDT | 87.50 | 16.42 | 12.90 | 15.30 | 0.00 | - | 1 | 14 | 54.14% |
| LPX250117C00090000 | 2024-08-27 10:08AM EDT | 90.00 | 13.35 | 8.50 | 10.80 | 0.00 | - | 1 | 205 | 39.02% |
| LPX250117C00092500 | 2024-08-12 2:40PM EDT | 92.50 | 10.41 | 8.80 | 9.30 | 0.00 | - | 1 | 5 | 37.99% |
| LPX250117C00095000 | 2024-09-06 2:21PM EDT | 95.00 | 6.82 | 7.10 | 8.00 | 0.00 | - | 3 | 290 | 37.37% |
| LPX250117C00097500 | 2024-09-10 11:07AM EDT | 97.50 | 6.50 | 6.30 | 6.70 | 0.00 | - | 3 | 16 | 36.23% |
| LPX250117C00100000 | 2024-08-29 10:32AM EDT | 100.00 | 7.60 | 5.20 | 5.70 | 0.00 | - | 3 | 895 | 35.93% |
| LPX250117C00105000 | 2024-08-29 10:17AM EDT | 105.00 | 5.50 | 3.60 | 4.10 | 0.00 | - | 1 | 326 | 35.66% |
| LPX250117C00110000 | 2024-08-26 1:09PM EDT | 110.00 | 4.35 | 2.40 | 2.80 | 0.00 | - | 1 | 350 | 34.96% |
| LPX250117C00115000 | 2024-09-05 2:43PM EDT | 115.00 | 1.70 | 1.60 | 1.95 | 0.00 | - | 2 | 14 | 34.97% |
| LPX250117C00120000 | 2024-08-06 11:21AM EDT | 120.00 | 2.75 | 1.00 | 1.40 | 0.00 | - | 3 | 107 | 35.46% |
| LPX250117C00125000 | 2024-09-06 3:53PM EDT | 125.00 | 0.80 | 0.65 | 0.95 | 0.00 | - | 1 | 1 | 35.43% |
| LPX250117C00130000 | 2024-08-09 11:55AM EDT | 130.00 | 1.30 | 0.40 | 1.55 | 0.00 | - | - | 254 | 44.24% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX250117P00025000 | 2024-03-27 9:33AM EDT | 25.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 118.46% |
| LPX250117P00030000 | 2023-08-08 11:00AM EDT | 30.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | - | 6 | 118.21% |
| LPX250117P00032500 | 2023-10-24 9:52AM EDT | 32.50 | 1.80 | 0.50 | 1.20 | 0.00 | - | 19 | 19 | 112.74% |
| LPX250117P00035000 | 2024-02-28 11:00AM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| LPX250117P00037500 | 2023-09-15 10:26AM EDT | 37.50 | 1.75 | 2.75 | 2.95 | 0.00 | - | 1 | 9 | 135.47% |
| LPX250117P00040000 | 2024-02-12 10:44AM EDT | 40.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 10 | 22 | 122.27% |
| LPX250117P00042500 | 2023-10-16 12:18PM EDT | 42.50 | 3.80 | 2.20 | 2.35 | 0.00 | - | 1 | 52 | 111.69% |
| LPX250117P00045000 | 2024-02-05 11:04AM EDT | 45.00 | 1.60 | 0.65 | 0.85 | 0.00 | - | 4 | 840 | 79.25% |
| LPX250117P00047500 | 2024-03-12 2:29PM EDT | 47.50 | 0.94 | 0.65 | 0.80 | 0.00 | - | 1 | 348 | 73.63% |
| LPX250117P00050000 | 2024-06-06 9:30AM EDT | 50.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 107 | 63.09% |
| LPX250117P00052500 | 2024-04-22 10:04AM EDT | 52.50 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1,155 | 88.23% |
| LPX250117P00055000 | 2024-05-07 2:12PM EDT | 55.00 | 1.55 | 0.10 | 0.85 | 0.00 | - | 2 | 416 | 54.79% |
| LPX250117P00057500 | 2024-02-16 12:02PM EDT | 57.50 | 3.70 | 2.00 | 2.30 | 0.00 | - | 2 | 47 | 74.68% |
| LPX250117P00060000 | 2024-08-05 9:30AM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| LPX250117P00062500 | 2024-06-17 10:51AM EDT | 62.50 | 1.22 | 0.50 | 0.80 | 0.00 | - | 14 | 291 | 49.07% |
| LPX250117P00065000 | 2024-08-28 10:13AM EDT | 65.00 | 0.50 | 0.20 | 1.25 | 0.00 | - | 7 | 417 | 50.96% |
| LPX250117P00067500 | 2024-06-24 12:07PM EDT | 67.50 | 1.80 | 1.10 | 1.40 | 0.00 | - | 1 | 104 | 48.54% |
| LPX250117P00070000 | 2024-08-12 10:51AM EDT | 70.00 | 1.23 | 0.70 | 3.10 | 0.00 | - | 1 | 210 | 58.89% |
| LPX250117P00072500 | 2024-08-22 2:08PM EDT | 72.50 | 1.25 | 0.85 | 3.40 | 0.00 | - | 60 | 265 | 56.35% |
| LPX250117P00075000 | 2024-08-30 1:53PM EDT | 75.00 | 1.05 | 1.25 | 1.70 | 0.00 | - | 3 | 133 | 39.31% |
| LPX250117P00077500 | 2024-07-15 11:43AM EDT | 77.50 | 3.40 | 2.00 | 3.10 | 0.00 | - | 2 | 150 | 45.13% |
| LPX250117P00080000 | 2024-08-20 9:39AM EDT | 80.00 | 2.50 | 2.00 | 4.20 | 0.00 | - | 2 | 353 | 47.24% |
| LPX250117P00082500 | 2024-06-27 3:59PM EDT | 82.50 | 7.30 | 2.85 | 3.30 | 0.00 | - | 38 | 228 | 37.39% |
| LPX250117P00085000 | 2024-09-10 1:42PM EDT | 85.00 | 3.75 | 3.20 | 3.60 | 0.00 | - | 10 | 637 | 34.50% |
| LPX250117P00087500 | 2024-09-06 3:52PM EDT | 87.50 | 5.10 | 4.00 | 6.30 | 0.00 | - | 1 | 454 | 43.24% |
| LPX250117P00090000 | 2024-09-06 2:47PM EDT | 90.00 | 6.12 | 4.80 | 5.30 | 0.00 | - | 7 | 331 | 33.14% |
| LPX250117P00092500 | 2024-09-06 2:18PM EDT | 92.50 | 7.15 | 5.90 | 6.30 | 0.00 | - | 5 | 91 | 32.30% |
| LPX250117P00095000 | 2024-09-03 10:19AM EDT | 95.00 | 6.60 | 7.00 | 7.50 | 0.00 | - | 2 | 94 | 31.78% |
| LPX250117P00097500 | 2024-08-29 10:26AM EDT | 97.50 | 6.70 | 8.20 | 8.90 | 0.00 | - | 2 | 11 | 31.54% |
| LPX250117P00100000 | 2024-08-06 12:05PM EDT | 100.00 | 12.70 | 8.50 | 12.80 | 0.00 | - | 2 | 12 | 42.04% |
| LPX250117P00105000 | 2024-08-06 3:48PM EDT | 105.00 | 15.70 | 12.00 | 16.10 | 0.00 | - | 3 | 10 | 41.64% |
