Deutsche Märkte öffnen in 4 Stunden 53 Minuten
Nikkei 225
29.459,71+51,54(+0,18%)Dow Jones 30
31.391,52-143,99(-0,46%)BTC-EUR
40.324,03-775,73(-1,89%)
Louisiana-Pacific Corporation (LPX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,56-1,46 (-2,98%)
Börsenschluss: 4:00PM EST
47,56 0,00 (0,00 %)
Nachbörse: 7:14PM EST
Callsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX210319C00031000 | 2021-02-19 12:23PM EST | 31.00 | 16.00 | 14.10 | 18.00 | 0.00 | - | 41 | 0 | 202.93% |
| LPX210319C00032000 | 2021-02-11 11:35AM EST | 32.00 | 10.30 | 13.30 | 16.90 | 0.00 | - | 2 | 0 | 187.01% |
| LPX210319C00033000 | 2021-02-12 2:16PM EST | 33.00 | 10.15 | 12.10 | 16.10 | 0.00 | - | 3 | 0 | 185.64% |
| LPX210319C00034000 | 2021-02-18 11:28AM EST | 34.00 | 12.60 | 12.10 | 14.50 | 0.00 | - | 3 | 0 | 146.88% |
| LPX210319C00035000 | 2021-02-19 11:25AM EST | 35.00 | 14.50 | 11.10 | 12.80 | 0.00 | - | 2 | 28 | 94.34% |
| LPX210319C00036000 | 2021-02-11 10:09AM EST | 36.00 | 6.60 | 10.10 | 12.60 | 0.00 | - | 2 | 3 | 133.01% |
| LPX210319C00037000 | 2021-02-19 1:59PM EST | 37.00 | 10.00 | 9.60 | 12.10 | 0.00 | - | 2 | 2 | 84.18% |
| LPX210319C00038000 | 2021-02-19 10:37AM EST | 38.00 | 8.75 | 8.40 | 11.10 | 0.00 | - | 6 | 21 | 69.63% |
| LPX210319C00039000 | 2021-02-24 10:47AM EST | 39.00 | 7.96 | 8.40 | 9.30 | 0.00 | - | 5 | 8 | 70.12% |
| LPX210319C00040000 | 2021-03-01 10:01AM EST | 40.00 | 9.30 | 6.90 | 8.40 | 0.00 | - | 8 | 146 | 89.11% |
| LPX210319C00041000 | 2021-03-01 10:24AM EST | 41.00 | 8.90 | 6.40 | 6.80 | 0.00 | - | 1 | 26 | 53.52% |
| LPX210319C00042000 | 2021-02-25 11:54AM EST | 42.00 | 7.79 | 5.60 | 6.20 | 0.00 | - | 1 | 225 | 52.05% |
| LPX210319C00043000 | 2021-03-02 1:37PM EST | 43.00 | 5.20 | 4.70 | 5.00 | -1.27 | -19.63% | 2 | 50 | 49.22% |
| LPX210319C00044000 | 2021-02-26 1:36PM EST | 44.00 | 4.91 | 3.80 | 4.10 | -0.88 | -15.20% | 1 | 94 | 45.26% |
| LPX210319C00045000 | 2021-03-02 2:51PM EST | 45.00 | 3.50 | 3.10 | 3.40 | -1.50 | -30.00% | 2 | 227 | 46.29% |
| LPX210319C00046000 | 2021-03-02 2:48PM EST | 46.00 | 2.85 | 2.40 | 2.80 | -1.15 | -28.75% | 1 | 143 | 47.71% |
| LPX210319C00047000 | 2021-03-01 1:37PM EST | 47.00 | 2.92 | 1.85 | 2.05 | -0.28 | -8.75% | 1 | 117 | 43.16% |
| LPX210319C00048000 | 2021-03-02 1:41PM EST | 48.00 | 1.70 | 1.35 | 1.55 | -0.84 | -33.07% | 25 | 229 | 42.82% |
| LPX210319C00049000 | 2021-03-02 12:51PM EST | 49.00 | 1.20 | 0.95 | 1.15 | -0.67 | -35.83% | 25 | 141 | 42.77% |
| LPX210319C00050000 | 2021-03-02 2:35PM EST | 50.00 | 0.90 | 0.70 | 0.85 | -0.55 | -37.93% | 27 | 306 | 43.26% |
| LPX210319C00052500 | 2021-03-01 12:37PM EST | 52.50 | 0.55 | 0.15 | 0.45 | -0.27 | -32.93% | 45 | 86 | 47.27% |
| LPX210319C00055000 | 2021-03-02 10:12AM EST | 55.00 | 0.30 | 0.00 | 0.20 | -0.10 | -25.00% | 3 | 443 | 48.44% |
| LPX210319C00060000 | 2021-03-01 11:59AM EST | 60.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 6 | 7 | 64.84% |
| LPX210319C00065000 | 2021-02-26 2:20PM EST | 65.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 118.07% |
Putsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX210319P00030000 | 2021-02-23 11:53AM EST | 30.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 130.47% |
| LPX210319P00033000 | 2021-02-12 11:45AM EST | 33.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 58 | 104.88% |
| LPX210319P00034000 | 2021-02-12 11:46AM EST | 34.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 3 | 36 | 100.20% |
| LPX210319P00035000 | 2021-02-22 9:30AM EST | 35.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 3 | 24 | 93.07% |
| LPX210319P00036000 | 2021-02-24 10:30AM EST | 36.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 72.85% |
| LPX210319P00037000 | 2021-02-23 3:39PM EST | 37.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 59.38% |
| LPX210319P00038000 | 2021-02-24 12:16PM EST | 38.00 | 0.01 | 0.00 | 0.25 | -0.09 | -90.00% | 14 | 36 | 63.67% |
| LPX210319P00039000 | 2021-02-24 12:17PM EST | 39.00 | 0.03 | 0.00 | 0.25 | -0.12 | -80.00% | 14 | 22 | 57.62% |
| LPX210319P00040000 | 2021-02-24 3:42PM EST | 40.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 138 | 51.56% |
| LPX210319P00041000 | 2021-03-01 12:39PM EST | 41.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 4 | 25 | 54.10% |
| LPX210319P00042000 | 2021-03-01 2:49PM EST | 42.00 | 0.20 | 0.15 | 0.70 | 0.00 | - | 7 | 25 | 55.96% |
| LPX210319P00043000 | 2021-02-24 9:58AM EST | 43.00 | 0.81 | 0.25 | 0.40 | 0.00 | - | 21 | 23 | 47.56% |
| LPX210319P00044000 | 2021-02-26 10:25AM EST | 44.00 | 0.40 | 0.40 | 0.60 | -0.02 | -4.76% | 2 | 20 | 47.31% |
| LPX210319P00045000 | 2021-03-01 11:58AM EST | 45.00 | 0.50 | 0.60 | 0.85 | 0.00 | - | 34 | 78 | 46.58% |
| LPX210319P00046000 | 2021-03-02 3:29PM EST | 46.00 | 0.96 | 0.90 | 1.15 | +0.32 | +50.00% | 3 | 91 | 45.31% |
| LPX210319P00047000 | 2021-03-02 3:36PM EST | 47.00 | 1.36 | 1.30 | 1.55 | +0.51 | +60.00% | 2 | 62 | 44.63% |
| LPX210319P00048000 | 2021-03-02 12:59PM EST | 48.00 | 1.67 | 1.80 | 2.10 | +0.37 | +28.46% | 59 | 101 | 45.51% |
| LPX210319P00049000 | 2021-03-02 10:34AM EST | 49.00 | 2.00 | 1.95 | 2.70 | +0.30 | +17.65% | 1 | 71 | 45.56% |
| LPX210319P00050000 | 2021-03-01 11:51AM EST | 50.00 | 2.21 | 3.10 | 3.40 | 0.00 | - | 34 | 35 | 46.24% |
| LPX210319P00060000 | 2021-02-23 12:16PM EST | 60.00 | 15.00 | 11.50 | 13.40 | 0.00 | - | - | 12 | 105.13% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
