Deutsche Märkte geschlossen
DAX
17.766,23 -260,35 (-1,44%) Euro Stoxx 50
4.916,99 -67,49 (-1,35%) Dow Jones 30
37.870,54 +135,43 (+0,36%) Gold
2.412,60 +29,60 (+1,24%) EUR/USD
1,0627 +0,0001 (+0,01%) Bitcoin EUR
58.825,44 -1.655,12 (-2,74%)
Louisiana-Pacific Corporation (LPX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:55PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX240621C00037500 | 2023-11-03 10:55AM EDT | 37.50 | 22.50 | 24.00 | 28.60 | 0.00 | - | 2 | 2 | 0.00% |
| LPX240621C00042500 | 2023-12-14 2:35PM EDT | 42.50 | 27.66 | 24.60 | 29.30 | 0.00 | - | 6 | 6 | 0.00% |
| LPX240621C00045000 | 2023-12-14 2:35PM EDT | 45.00 | 25.38 | 22.50 | 27.10 | 0.00 | - | 6 | 6 | 0.00% |
| LPX240621C00050000 | 2023-08-21 10:11AM EDT | 50.00 | 14.10 | 13.10 | 13.30 | 0.00 | - | - | 1 | 0.00% |
| LPX240621C00052500 | 2023-12-14 1:13PM EDT | 52.50 | 19.00 | 17.90 | 19.70 | 0.00 | - | 3 | 35 | 0.00% |
| LPX240621C00055000 | 2024-02-23 4:17PM EDT | 55.00 | 17.50 | 25.60 | 30.40 | 0.00 | - | 1 | 9 | 154.18% |
| LPX240621C00057500 | 2024-02-01 1:05PM EDT | 57.50 | 12.10 | 16.60 | 19.80 | 0.00 | - | 1 | 343 | 60.18% |
| LPX240621C00060000 | 2023-11-22 3:29PM EDT | 60.00 | 7.46 | 13.90 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| LPX240621C00062500 | 2024-02-27 12:23PM EDT | 62.50 | 11.63 | 19.50 | 23.90 | 0.00 | - | 1 | 447 | 131.02% |
| LPX240621C00065000 | 2024-04-10 9:31AM EDT | 65.00 | 14.60 | 10.20 | 11.10 | 0.00 | - | 2 | 559 | 43.70% |
| LPX240621C00067500 | 2024-02-14 12:25PM EDT | 67.50 | 7.14 | 12.10 | 13.40 | 0.00 | - | 6 | 34 | 74.24% |
| LPX240621C00070000 | 2024-03-27 3:53PM EDT | 70.00 | 14.80 | 5.10 | 7.40 | 0.00 | - | 1 | 177 | 40.33% |
| LPX240621C00072500 | 2024-04-12 11:16AM EDT | 72.50 | 7.05 | 5.60 | 5.80 | 0.00 | - | 1 | 14 | 38.75% |
| LPX240621C00075000 | 2024-04-16 9:56AM EDT | 75.00 | 3.82 | 4.30 | 4.50 | -2.36 | -38.19% | 7 | 517 | 38.04% |
| LPX240621C00077500 | 2024-04-15 10:08AM EDT | 77.50 | 4.20 | 3.20 | 3.40 | 0.00 | - | 1 | 30 | 37.34% |
| LPX240621C00080000 | 2024-04-12 11:03AM EDT | 80.00 | 3.40 | 2.35 | 2.50 | 0.00 | - | 5 | 229 | 36.67% |
| LPX240621C00082500 | 2024-04-15 10:16AM EDT | 82.50 | 2.30 | 1.70 | 1.80 | 0.00 | - | 1 | 26 | 36.18% |
| LPX240621C00085000 | 2024-04-16 10:03AM EDT | 85.00 | 1.00 | 1.20 | 1.30 | -0.80 | -44.44% | 1 | 96 | 36.11% |
| LPX240621C00087500 | 2024-04-15 3:20PM EDT | 87.50 | 1.00 | 0.80 | 0.95 | 0.00 | - | 1 | 273 | 36.40% |
| LPX240621C00090000 | 2024-04-15 3:45PM EDT | 90.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 1 | 246 | 36.08% |
| LPX240621C00092500 | 2024-04-03 11:47AM EDT | 92.50 | 1.65 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 37.01% |
| LPX240621C00095000 | 2024-04-11 1:30PM EDT | 95.00 | 0.58 | 0.25 | 0.35 | 0.00 | - | 1 | 13 | 37.11% |
| LPX240621C00100000 | 2023-08-07 10:27AM EDT | 100.00 | 1.05 | 0.30 | 0.40 | 0.00 | - | 2 | 2 | 44.04% |
| LPX240621C00115000 | 2024-01-04 1:53PM EDT | 115.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 67.33% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX240621P00032500 | 2023-06-26 1:36PM EDT | 32.50 | 0.20 | 0.00 | 5.00 | 0.00 | - | 3 | 6 | 177.30% |
| LPX240621P00035000 | 2024-02-02 10:30AM EDT | 35.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 161.82% |
| LPX240621P00037500 | 2023-04-12 1:44PM EDT | 37.50 | 2.10 | 0.85 | 1.90 | 0.00 | - | - | 375 | 126.42% |
| LPX240621P00040000 | 2023-12-14 1:18PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 85.74% |
| LPX240621P00045000 | 2023-12-14 3:56PM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 71.53% |
| LPX240621P00047500 | 2023-12-27 2:21PM EDT | 47.50 | 0.60 | 0.55 | 0.65 | 0.00 | - | 4 | 38 | 72.07% |
| LPX240621P00050000 | 2024-03-19 11:35AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 25 | 1,040 | 58.64% |
| LPX240621P00052500 | 2024-03-25 3:06PM EDT | 52.50 | 0.15 | 0.10 | 0.75 | 0.00 | - | 15 | 443 | 54.10% |
| LPX240621P00055000 | 2024-01-23 11:24AM EDT | 55.00 | 1.37 | 0.80 | 0.95 | 0.00 | - | 1 | 232 | 58.11% |
| LPX240621P00057500 | 2024-02-27 3:02PM EDT | 57.50 | 0.86 | 0.00 | 0.75 | 0.00 | - | 3 | 242 | 49.27% |
| LPX240621P00060000 | 2024-03-04 3:43PM EDT | 60.00 | 0.75 | 0.05 | 0.80 | 0.00 | - | 2 | 106 | 43.90% |
| LPX240621P00062500 | 2024-04-02 10:23AM EDT | 62.50 | 0.40 | 0.80 | 0.90 | 0.00 | - | 4 | 230 | 39.19% |
| LPX240621P00065000 | 2024-03-28 11:58AM EDT | 65.00 | 0.35 | 1.20 | 1.30 | 0.00 | - | 5 | 18 | 37.89% |
| LPX240621P00067500 | 2024-04-03 2:40PM EDT | 67.50 | 0.70 | 1.70 | 1.85 | 0.00 | - | 2 | 521 | 36.73% |
| LPX240621P00070000 | 2024-04-11 9:36AM EDT | 70.00 | 1.40 | 2.45 | 2.55 | 0.00 | - | 1 | 40 | 35.43% |
| LPX240621P00072500 | 2024-04-10 9:53AM EDT | 72.50 | 2.00 | 3.30 | 3.60 | 0.00 | - | 1 | 59 | 35.40% |
| LPX240621P00075000 | 2024-04-04 2:42PM EDT | 75.00 | 2.30 | 4.50 | 4.80 | 0.00 | - | 3 | 27 | 34.79% |
| LPX240621P00077500 | 2024-04-15 1:31PM EDT | 77.50 | 5.50 | 5.90 | 6.20 | 0.00 | - | 5 | 29 | 34.02% |
| LPX240621P00080000 | 2024-04-12 9:49AM EDT | 80.00 | 8.40 | 7.60 | 7.80 | +2.40 | +40.00% | 1 | 38 | 33.12% |
| LPX240621P00082500 | 2024-04-03 11:35AM EDT | 82.50 | 4.90 | 9.20 | 9.70 | 0.00 | - | 4 | 32 | 33.15% |
| LPX240621P00085000 | 2024-04-04 10:53AM EDT | 85.00 | 5.70 | 11.40 | 11.70 | 0.00 | - | 4 | 8 | 32.59% |
| LPX240621P00090000 | 2023-08-10 2:12PM EDT | 90.00 | 26.35 | 29.30 | 31.00 | 0.00 | - | 1 | 0 | 155.59% |
| LPX240621P00095000 | 2023-07-13 10:59AM EDT | 95.00 | 19.00 | 30.10 | 33.00 | 0.00 | - | - | 3 | 137.17% |
