Deutsche Märkte geschlossen

Louisiana-Pacific Corporation (LPX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
69,24-0,52 (-0,75%)
Börsenschluss: 4:00PM EDT

69,39 0,15 (0,22 %)
Nachbörse: 5:47PM EDT

In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LPX210521C000200002021-04-29 11:18AM EDT20.0049.3046.8051.500.00-33515.33%
LPX210521C000240002020-11-30 11:33AM EDT24.0010.7113.9014.200.00-800.00%
LPX210521C000270002020-12-03 1:35PM EDT27.009.9010.7011.200.00-220.00%
LPX210521C000280002020-11-24 1:59PM EDT28.009.1011.3011.800.00-10310.00%
LPX210521C000290002020-12-31 3:46PM EDT29.009.508.6010.700.00-110.00%
LPX210521C000300002021-05-05 11:58AM EDT30.0040.0038.0040.100.00-332277.25%
LPX210521C000310002021-02-17 10:58AM EDT31.0014.4020.5025.300.00-200.00%
LPX210521C000320002021-05-03 2:07PM EDT32.0035.5035.9038.300.00-514272.46%
LPX210521C000330002021-03-15 1:18PM EDT33.0021.0230.0034.000.00-1810.00%
LPX210521C000340002021-03-19 9:41AM EDT34.0019.0031.4035.500.00-35187.50%
LPX210521C000350002021-04-21 9:33AM EDT35.0028.0033.5035.000.00-2196117.19%
LPX210521C000360002021-02-16 4:40PM EDT36.009.1016.7019.800.00-23180.00%
LPX210521C000370002021-04-07 10:29AM EDT37.0022.6031.1033.800.00-165161.33%
LPX210521C000380002021-05-03 3:42PM EDT38.0029.2030.4032.000.00-350202.54%
LPX210521C000390002021-04-28 10:39AM EDT39.0029.0928.4032.000.00-3191246.58%
LPX210521C000400002021-05-06 3:43PM EDT40.0028.8929.0030.40-0.81-2.73%41606167.38%
LPX210521C000410002021-05-05 2:46PM EDT41.0029.3926.4030.100.00-210492.19%
LPX210521C000450002021-05-05 2:06PM EDT45.0024.7523.1025.50-0.20-0.80%118294.92%
LPX210521C000500002021-05-06 3:47PM EDT50.0019.0717.0020.60-0.36-1.85%7641147.75%
LPX210521C000525002021-05-06 3:05PM EDT52.5015.7016.5017.00-2.30-12.78%37551.56%
LPX210521C000550002021-05-06 1:01PM EDT55.0013.7213.0015.50-1.28-8.53%4579112.55%
LPX210521C000575002021-05-06 1:13PM EDT57.5011.5010.7012.30-0.85-6.88%819874.41%
LPX210521C000600002021-05-06 3:47PM EDT60.009.349.309.80-0.58-5.85%1149052.05%
LPX210521C000625002021-05-06 10:17AM EDT62.506.486.907.40-1.62-20.00%1036551.81%
LPX210521C000650002021-05-06 3:43PM EDT65.004.914.906.00-0.59-10.73%741,27050.71%
LPX210521C000675002021-05-06 3:48PM EDT67.503.303.203.50-0.35-9.59%17887344.41%
LPX210521C000700002021-05-06 3:55PM EDT70.002.002.002.15-0.28-12.28%7451,97143.21%
LPX210521C000725002021-05-06 3:59PM EDT72.501.301.151.45-0.17-11.56%21562247.02%
LPX210521C000750002021-05-06 3:50PM EDT75.000.650.650.85-0.25-27.78%2191,19047.36%
LPX210521C000775002021-05-05 3:05PM EDT77.500.350.350.65-0.25-41.67%320152.83%
LPX210521C000800002021-05-06 3:55PM EDT80.000.290.200.35-0.01-3.33%1691352.05%
LPX210521C000850002021-05-06 3:44PM EDT85.000.150.150.20-0.05-25.00%1953958.01%
LPX210521C000900002021-05-05 10:08AM EDT90.000.160.000.000.00-1040625.00%
LPX210521C000950002021-05-05 12:43PM EDT95.000.100.000.150.00-3317671.48%
LPX210521C001000002021-05-05 10:05AM EDT100.000.10-0.750.00--10123.58%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LPX210521P000150002021-02-18 4:30PM EDT15.000.030.000.05-0.02-40.00%13278.13%
LPX210521P000200002021-04-20 1:04PM EDT20.000.250.000.750.00-11333.59%
LPX210521P000250002021-03-11 10:30AM EDT25.000.100.000.150.00-426214.84%
LPX210521P000260002020-11-18 10:54AM EDT26.001.700.650.850.00-11308.98%
LPX210521P000270002020-11-19 11:03AM EDT27.001.500.701.000.00--12307.03%
LPX210521P000280002021-03-24 3:10PM EDT28.000.100.001.450.00-46285.74%
LPX210521P000290002020-12-21 10:30AM EDT29.001.600.650.800.00--3275.98%
LPX210521P000300002021-03-04 11:20AM EDT30.000.250.005.000.00-23374.90%
LPX210521P000310002021-02-26 11:28AM EDT31.000.400.000.300.00-18190.63%
LPX210521P000320002021-03-17 11:18AM EDT32.000.150.005.000.00-421350.78%
LPX210521P000330002021-03-15 1:47PM EDT33.000.150.001.200.00-518229.69%
LPX210521P000340002021-03-03 2:39PM EDT34.000.450.000.200.00-23160.55%
LPX210521P000350002021-03-29 3:45PM EDT35.000.140.001.400.00-1051221.48%
LPX210521P000360002021-04-20 1:04PM EDT36.000.810.000.800.00-133189.06%
LPX210521P000370002021-03-18 3:25PM EDT37.000.260.005.000.00-622296.78%
LPX210521P000380002021-03-10 2:36PM EDT38.000.520.002.250.00-214224.12%
LPX210521P000390002021-04-19 9:52AM EDT39.000.030.000.900.00-129173.24%
LPX210521P000400002021-05-06 10:27AM EDT40.000.050.001.05-0.10-66.67%1063172.36%
LPX210521P000410002021-04-20 3:03PM EDT41.000.100.000.900.00-138160.25%
LPX210521P000450002021-05-06 10:27AM EDT45.000.040.000.05-0.01-20.00%813385.16%
LPX210521P000500002021-05-05 1:08PM EDT50.000.040.000.300.00-417086.33%
LPX210521P000525002021-05-04 12:22PM EDT52.500.200.100.15+0.10+100.00%413472.66%
LPX210521P000550002021-05-06 3:58PM EDT55.000.250.100.20+0.15+150.00%31,38264.45%
LPX210521P000575002021-05-06 3:18PM EDT57.500.250.200.25+0.05+25.00%491,01858.98%
LPX210521P000600002021-05-06 12:56PM EDT60.000.250.300.35-0.07-21.87%502,09452.73%
LPX210521P000625002021-05-06 1:27PM EDT62.500.670.550.65+0.17+34.00%412,07750.10%
LPX210521P000650002021-05-06 3:07PM EDT65.001.200.951.15+0.30+33.33%1842,27849.41%
LPX210521P000675002021-05-06 3:40PM EDT67.501.901.701.85+0.25+15.15%70665246.05%
LPX210521P000700002021-05-06 12:56PM EDT70.003.402.903.20+0.60+21.43%7230448.24%
LPX210521P000725002021-05-05 3:17PM EDT72.505.304.505.70+0.90+20.45%610654.27%
LPX210521P000750002021-05-06 9:41AM EDT75.007.606.506.80+1.80+31.03%79151.64%
LPX210521P000775002021-05-06 10:17AM EDT77.509.968.2010.40+2.21+28.52%1162.70%
LPX210521P000800002021-05-04 12:01PM EDT80.0010.6310.0011.700.00-24470.22%
LPX210521P000900002021-04-19 11:12AM EDT90.0023.4220.7021.900.00--189.45%
LPX210521P000950002021-04-26 3:29PM EDT95.0027.4025.2027.200.00-92397.95%