Deutsche Märkte öffnen in 5 Stunden 23 Minuten
Nikkei 225
22.534,05+19,20(+0,09%)Dow Jones 30
27.201,52+373,05(+1,39%)BTC-EUR
9.845,07-62,21(-0,63%)
Louisiana-Pacific Corporation (LPX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
30,85-0,02 (-0,06%)
Börsenschluss: 4:00PM EDT
30,85 0,00 (0,00 %)
Nachbörse: 4:30PM EDT
Callsfür21. August 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX200821C00013000 | 2020-07-09 8:12PM EDT | 13.00 | 4.90 | 16.00 | 20.50 | 0.00 | - | - | 18 | 288.28% |
| LPX200821C00014000 | 2020-07-09 8:12PM EDT | 14.00 | 6.00 | 15.10 | 17.40 | 0.00 | - | 2 | 42 | 289.26% |
| LPX200821C00015000 | 2020-06-24 2:53PM EDT | 15.00 | 9.50 | 15.20 | 16.80 | 0.00 | - | 3 | 33 | 199.22% |
| LPX200821C00018000 | 2020-07-09 8:12PM EDT | 18.00 | 0.90 | 11.40 | 12.50 | 0.00 | - | 6 | 17 | 0.00% |
| LPX200821C00019000 | 2020-07-09 8:12PM EDT | 19.00 | 2.40 | 10.30 | 11.70 | 0.00 | - | - | 3 | 0.00% |
| LPX200821C00020000 | 2020-07-09 8:12PM EDT | 20.00 | 1.47 | 9.70 | 10.60 | 0.00 | - | 10 | 10 | 0.00% |
| LPX200821C00021000 | 2020-06-30 10:23AM EDT | 21.00 | 4.90 | 10.80 | 12.00 | 0.00 | - | 1 | 36 | 236.52% |
| LPX200821C00022000 | 2020-07-15 9:30AM EDT | 22.00 | 6.81 | 6.60 | 9.60 | 0.00 | - | 1 | 22 | 163.28% |
| LPX200821C00023000 | 2020-06-19 11:15AM EDT | 23.00 | 3.20 | 6.70 | 9.30 | 0.00 | - | 1 | 47 | 93.16% |
| LPX200821C00024000 | 2020-08-04 12:02PM EDT | 24.00 | 6.99 | 6.40 | 8.20 | 0.00 | - | 1 | 463 | 111.13% |
| LPX200821C00025000 | 2020-08-05 10:02AM EDT | 25.00 | 5.20 | 5.60 | 6.80 | -0.60 | -10.34% | 1 | 264 | 90.23% |
| LPX200821C00026000 | 2020-07-31 12:26PM EDT | 26.00 | 5.85 | 3.90 | 6.30 | 0.00 | - | 4 | 20 | 70.12% |
| LPX200821C00027000 | 2020-07-31 2:52PM EDT | 27.00 | 4.90 | 3.80 | 4.20 | 0.00 | - | 1 | 1,039 | 50.39% |
| LPX200821C00028000 | 2020-08-05 11:59AM EDT | 28.00 | 3.10 | 2.65 | 3.40 | +0.10 | +3.33% | 20 | 1,312 | 64.55% |
| LPX200821C00029000 | 2020-08-05 10:38AM EDT | 29.00 | 2.15 | 2.20 | 2.50 | -0.37 | -14.68% | 5 | 58 | 55.37% |
| LPX200821C00030000 | 2020-08-05 12:29PM EDT | 30.00 | 1.50 | 1.50 | 1.75 | -1.20 | -44.44% | 27 | 5,167 | 50.39% |
| LPX200821C00031000 | 2020-08-05 1:01PM EDT | 31.00 | 0.95 | 0.95 | 1.20 | -0.30 | -24.00% | 9 | 182 | 49.32% |
| LPX200821C00032000 | 2020-08-04 2:55PM EDT | 32.00 | 0.54 | 0.60 | 0.80 | 0.00 | - | 502 | 620 | 49.32% |
| LPX200821C00033000 | 2020-08-05 10:49AM EDT | 33.00 | 0.50 | 0.35 | 0.50 | -0.10 | -16.67% | 471 | 5,063 | 48.88% |
| LPX200821C00034000 | 2020-08-05 11:44AM EDT | 34.00 | 0.28 | 0.20 | 0.40 | -0.17 | -37.78% | 21 | 354 | 54.30% |
| LPX200821C00035000 | 2020-08-05 11:31AM EDT | 35.00 | 0.25 | 0.10 | 0.25 | -0.25 | -50.00% | 1 | 44 | 54.30% |
| LPX200821C00036000 | 2020-07-29 2:10PM EDT | 36.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 20 | 35 | 51.76% |
| LPX200821C00037000 | 2020-07-09 8:12PM EDT | 37.00 | 0.13 | 0.10 | 0.55 | 0.00 | - | 2 | 4 | 75.10% |
| LPX200821C00038000 | 2020-07-09 8:12PM EDT | 38.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 121.19% |
| LPX200821C00039000 | 2020-07-09 8:12PM EDT | 39.00 | 0.91 | 0.05 | 2.05 | 0.00 | - | - | 10 | 131.93% |
| LPX200821C00040000 | 2020-07-27 9:45AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 5 | 76.56% |
| LPX200821C00041000 | 2020-08-03 9:30AM EDT | 41.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 4 | 4 | 139.36% |
Putsfür21. August 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX200821P00010000 | 2020-07-09 8:12PM EDT | 10.00 | 1.10 | 0.30 | 2.25 | 0.00 | - | - | 100 | 508.98% |
| LPX200821P00011000 | 2020-07-09 8:12PM EDT | 11.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 5 | 4 | 397.66% |
| LPX200821P00012000 | 2020-07-09 8:12PM EDT | 12.00 | 1.95 | 0.55 | 1.40 | 0.00 | - | 20 | 20 | 398.24% |
| LPX200821P00013000 | 2020-07-09 8:12PM EDT | 13.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 5 | 136 | 340.63% |
| LPX200821P00014000 | 2020-07-09 8:12PM EDT | 14.00 | 1.50 | 0.10 | 1.80 | 0.00 | - | 20 | 22 | 339.45% |
| LPX200821P00015000 | 2020-07-07 3:56PM EDT | 15.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 20 | 46 | 192.19% |
| LPX200821P00016000 | 2020-06-30 2:56PM EDT | 16.00 | 0.25 | 0.00 | 4.90 | 0.00 | - | 5 | 87 | 420.90% |
| LPX200821P00017000 | 2020-07-09 8:12PM EDT | 17.00 | 1.05 | 0.00 | 2.25 | 0.00 | - | 10 | 71 | 286.33% |
| LPX200821P00018000 | 2020-07-15 10:21AM EDT | 18.00 | 0.20 | 0.00 | 4.90 | 0.00 | - | 50 | 51 | 365.14% |
| LPX200821P00019000 | 2020-08-03 3:48PM EDT | 19.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 4 | 5 | 302.34% |
| LPX200821P00020000 | 2020-08-03 1:33PM EDT | 20.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 4 | 36 | 266.80% |
| LPX200821P00021000 | 2020-08-03 3:02PM EDT | 21.00 | 0.13 | 0.00 | 3.30 | 0.00 | - | 11 | 21 | 242.97% |
| LPX200821P00022000 | 2020-08-03 2:59PM EDT | 22.00 | 0.17 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 174.32% |
| LPX200821P00024000 | 2020-08-03 3:01PM EDT | 24.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 19 | 75.00% |
| LPX200821P00025000 | 2020-08-03 1:40PM EDT | 25.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 43 | 65.04% |
| LPX200821P00026000 | 2020-08-03 3:39PM EDT | 26.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 12 | 37 | 60.94% |
| LPX200821P00027000 | 2020-08-05 9:59AM EDT | 27.00 | 0.35 | 0.20 | 0.35 | -0.03 | -7.89% | 15 | 3,324 | 60.55% |
| LPX200821P00028000 | 2020-08-03 3:45PM EDT | 28.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 10 | 1,126 | 51.86% |
| LPX200821P00029000 | 2020-08-04 3:49PM EDT | 29.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 2 | 20 | 51.86% |
| LPX200821P00030000 | 2020-08-04 3:28PM EDT | 30.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | 4,018 | 7,402 | 50.39% |
| LPX200821P00031000 | 2020-08-03 3:58PM EDT | 31.00 | 1.65 | 1.25 | 1.50 | 0.00 | - | 2 | 35 | 50.29% |
| LPX200821P00032000 | 2020-08-03 3:49PM EDT | 32.00 | 1.94 | 1.85 | 2.05 | 0.00 | - | 26 | 26 | 53.42% |
| LPX200821P00034000 | 2020-07-28 9:30AM EDT | 34.00 | 3.10 | 3.40 | 3.80 | 0.00 | - | - | 5 | 56.93% |
| LPX200821P00036000 | 2020-07-09 8:12PM EDT | 36.00 | 5.60 | 6.20 | 7.10 | 0.00 | - | - | 10 | 125.49% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
