Deutsche Märkte schließen in 4 Stunden 3 Minuten
DAX
15.296,12 -109,37 (-0,71%) Euro Stoxx 50
4.129,61 -37,76 (-0,91%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Gold
1.929,90 -6,70 (-0,35%) EUR/USD
1,0606 +0,0011 (+0,11%) Bitcoin EUR
24.728,27 +150,59 (+0,61%)
Louisiana-Pacific Corporation (LPX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX250117C00025000 | 2023-05-15 3:19PM EDT | 25.00 | 38.95 | 37.70 | 40.90 | 0.00 | - | 20 | 20 | 127.53% |
| LPX250117C00027500 | 2023-09-18 2:19PM EDT | 27.50 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LPX250117C00032500 | 2023-05-05 11:06AM EDT | 32.50 | 30.80 | 29.80 | 31.40 | 0.00 | - | 2 | 0 | 87.83% |
| LPX250117C00040000 | 2023-09-25 9:30AM EDT | 40.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| LPX250117C00042500 | 2023-09-14 9:41AM EDT | 42.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LPX250117C00045000 | 2023-09-13 9:36AM EDT | 45.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| LPX250117C00050000 | 2023-08-17 11:11AM EDT | 50.00 | 18.20 | 15.50 | 16.00 | 0.00 | - | 12 | 16 | 53.80% |
| LPX250117C00052500 | 2023-08-29 11:40AM EDT | 52.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| LPX250117C00055000 | 2023-09-11 12:25PM EDT | 55.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LPX250117C00057500 | 2023-04-20 3:55PM EDT | 57.50 | 15.40 | 13.10 | 15.00 | 0.00 | - | 1 | 5 | 59.11% |
| LPX250117C00060000 | 2023-09-07 9:56AM EDT | 60.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
| LPX250117C00062500 | 2023-08-31 9:57AM EDT | 62.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| LPX250117C00065000 | 2023-09-13 12:41PM EDT | 65.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| LPX250117C00067500 | 2023-09-13 12:37PM EDT | 67.50 | 7.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 3.13% |
| LPX250117C00070000 | 2023-09-01 11:15AM EDT | 70.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 307 | 6.25% |
| LPX250117C00072500 | 2023-08-17 2:36PM EDT | 72.50 | 6.90 | 5.40 | 5.80 | 0.00 | - | 8 | 9 | 43.30% |
| LPX250117C00075000 | 2023-09-14 2:37PM EDT | 75.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 50 | 186 | 6.25% |
| LPX250117C00077500 | 2023-08-14 1:01PM EDT | 77.50 | 6.40 | 4.00 | 4.30 | 0.00 | - | 1 | 23 | 41.07% |
| LPX250117C00080000 | 2023-09-13 9:42AM EDT | 80.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| LPX250117C00082500 | 2023-08-28 3:52PM EDT | 82.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LPX250117C00085000 | 2023-09-11 1:27PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 55 | 104 | 6.25% |
| LPX250117C00090000 | 2023-09-21 9:30AM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| LPX250117C00095000 | 2023-07-17 10:56AM EDT | 95.00 | 8.90 | 2.65 | 3.20 | 0.00 | - | 19 | 57 | 46.90% |
| LPX250117C00100000 | 2023-09-25 10:19AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| LPX250117C00105000 | 2023-04-17 10:26AM EDT | 105.00 | 1.80 | 1.75 | 2.70 | 0.00 | - | 1 | 2 | 49.06% |
| LPX250117C00110000 | 2023-07-19 11:06AM EDT | 110.00 | 4.60 | 0.80 | 1.15 | 0.00 | - | - | 1 | 40.78% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX250117P00025000 | 2023-01-23 11:35AM EDT | 25.00 | 1.30 | 0.15 | 2.40 | 0.00 | - | 3 | 8 | 57.20% |
| LPX250117P00030000 | 2023-08-08 11:00AM EDT | 30.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | - | 6 | 41.80% |
| LPX250117P00032500 | 2023-08-15 3:06PM EDT | 32.50 | 1.00 | 1.00 | 1.15 | 0.00 | - | - | 2 | 40.06% |
| LPX250117P00035000 | 2023-09-08 10:45AM EDT | 35.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| LPX250117P00037500 | 2023-09-15 10:26AM EDT | 37.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| LPX250117P00040000 | 2023-09-22 12:01PM EDT | 40.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| LPX250117P00042500 | 2023-09-22 12:01PM EDT | 42.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| LPX250117P00045000 | 2023-09-25 3:09PM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 836 | 3.13% |
| LPX250117P00047500 | 2023-08-17 1:13PM EDT | 47.50 | 4.40 | 4.00 | 4.20 | 0.00 | - | 44 | 50 | 32.31% |
| LPX250117P00050000 | 2023-09-22 12:00PM EDT | 50.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| LPX250117P00052500 | 2023-09-14 2:37PM EDT | 52.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| LPX250117P00055000 | 2023-08-17 2:11PM EDT | 55.00 | 7.00 | 6.60 | 6.90 | 0.00 | - | 4 | 379 | 28.52% |
| LPX250117P00057500 | 2023-06-28 9:59AM EDT | 57.50 | 4.46 | 4.20 | 4.50 | 0.00 | - | 1 | 47 | 13.35% |
| LPX250117P00060000 | 2023-08-17 3:23PM EDT | 60.00 | 9.40 | 8.80 | 9.10 | 0.00 | - | 27 | 85 | 25.26% |
| LPX250117P00062500 | 2023-09-22 2:53PM EDT | 62.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
| LPX250117P00065000 | 2023-09-21 10:58AM EDT | 65.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 11 | 239 | 0.00% |
| LPX250117P00067500 | 2023-08-16 2:46PM EDT | 67.50 | 12.50 | 12.40 | 13.50 | 0.00 | - | 24 | 55 | 20.13% |
| LPX250117P00070000 | 2023-09-22 12:00PM EDT | 70.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LPX250117P00072500 | 2023-02-17 2:22PM EDT | 72.50 | 15.10 | 20.60 | 22.00 | 0.00 | - | 2 | 0 | 40.28% |
| LPX250117P00075000 | 2023-08-21 1:34PM EDT | 75.00 | 18.45 | 18.90 | 19.30 | 0.00 | - | 2 | 16 | 0.00% |
| LPX250117P00077500 | 2023-08-01 3:03PM EDT | 77.50 | 11.60 | 16.30 | 20.50 | 0.00 | - | 1 | 4 | 0.00% |
| LPX250117P00080000 | 2023-07-14 12:37PM EDT | 80.00 | 12.40 | 18.80 | 19.80 | 0.00 | - | - | 30 | 0.00% |
| LPX250117P00082500 | 2023-07-14 2:21PM EDT | 82.50 | 13.70 | 20.80 | 21.80 | 0.00 | - | - | 11 | 0.00% |
| LPX250117P00085000 | 2023-07-13 1:53PM EDT | 85.00 | 14.80 | 22.50 | 23.80 | 0.00 | - | - | 21 | 0.00% |
| LPX250117P00090000 | 2023-08-02 12:37PM EDT | 90.00 | 25.13 | 25.60 | 26.80 | 0.00 | - | 210 | 102 | 0.00% |
| LPX250117P00105000 | 2023-08-01 2:37PM EDT | 105.00 | 29.40 | 40.20 | 43.40 | 0.00 | - | - | 0 | 0.00% |
