Deutsche Märkte geschlossen
Nikkei 225
29.331,37+518,77(+1,80%)Dow Jones 30
34.548,53+318,19(+0,93%)BTC-EUR
46.723,24-783,51(-1,65%)
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
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX210521C00020000 | 2021-04-29 11:18AM EDT | 20.00 | 49.30 | 46.80 | 51.50 | 0.00 | - | 3 | 3 | 515.33% |
| LPX210521C00024000 | 2020-11-30 11:33AM EDT | 24.00 | 10.71 | 13.90 | 14.20 | 0.00 | - | 8 | 0 | 0.00% |
| LPX210521C00027000 | 2020-12-03 1:35PM EDT | 27.00 | 9.90 | 10.70 | 11.20 | 0.00 | - | 2 | 2 | 0.00% |
| LPX210521C00028000 | 2020-11-24 1:59PM EDT | 28.00 | 9.10 | 11.30 | 11.80 | 0.00 | - | 10 | 31 | 0.00% |
| LPX210521C00029000 | 2020-12-31 3:46PM EDT | 29.00 | 9.50 | 8.60 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| LPX210521C00030000 | 2021-05-05 11:58AM EDT | 30.00 | 40.00 | 38.00 | 40.10 | 0.00 | - | 3 | 32 | 277.25% |
| LPX210521C00031000 | 2021-02-17 10:58AM EDT | 31.00 | 14.40 | 20.50 | 25.30 | 0.00 | - | 2 | 0 | 0.00% |
| LPX210521C00032000 | 2021-05-03 2:07PM EDT | 32.00 | 35.50 | 35.90 | 38.30 | 0.00 | - | 5 | 14 | 272.46% |
| LPX210521C00033000 | 2021-03-15 1:18PM EDT | 33.00 | 21.02 | 30.00 | 34.00 | 0.00 | - | 1 | 81 | 0.00% |
| LPX210521C00034000 | 2021-03-19 9:41AM EDT | 34.00 | 19.00 | 31.40 | 35.50 | 0.00 | - | 3 | 5 | 187.50% |
| LPX210521C00035000 | 2021-04-21 9:33AM EDT | 35.00 | 28.00 | 33.50 | 35.00 | 0.00 | - | 2 | 196 | 117.19% |
| LPX210521C00036000 | 2021-02-16 4:40PM EDT | 36.00 | 9.10 | 16.70 | 19.80 | 0.00 | - | 2 | 318 | 0.00% |
| LPX210521C00037000 | 2021-04-07 10:29AM EDT | 37.00 | 22.60 | 31.10 | 33.80 | 0.00 | - | 1 | 65 | 161.33% |
| LPX210521C00038000 | 2021-05-03 3:42PM EDT | 38.00 | 29.20 | 30.40 | 32.00 | 0.00 | - | 3 | 50 | 202.54% |
| LPX210521C00039000 | 2021-04-28 10:39AM EDT | 39.00 | 29.09 | 28.40 | 32.00 | 0.00 | - | 3 | 191 | 246.58% |
| LPX210521C00040000 | 2021-05-06 3:43PM EDT | 40.00 | 28.89 | 29.00 | 30.40 | -0.81 | -2.73% | 41 | 606 | 167.38% |
| LPX210521C00041000 | 2021-05-05 2:46PM EDT | 41.00 | 29.39 | 26.40 | 30.10 | 0.00 | - | 2 | 104 | 92.19% |
| LPX210521C00045000 | 2021-05-05 2:06PM EDT | 45.00 | 24.75 | 23.10 | 25.50 | -0.20 | -0.80% | 1 | 182 | 94.92% |
| LPX210521C00050000 | 2021-05-06 3:47PM EDT | 50.00 | 19.07 | 17.00 | 20.60 | -0.36 | -1.85% | 7 | 641 | 147.75% |
| LPX210521C00052500 | 2021-05-06 3:05PM EDT | 52.50 | 15.70 | 16.50 | 17.00 | -2.30 | -12.78% | 3 | 75 | 51.56% |
| LPX210521C00055000 | 2021-05-06 1:01PM EDT | 55.00 | 13.72 | 13.00 | 15.50 | -1.28 | -8.53% | 4 | 579 | 112.55% |
| LPX210521C00057500 | 2021-05-06 1:13PM EDT | 57.50 | 11.50 | 10.70 | 12.30 | -0.85 | -6.88% | 8 | 198 | 74.41% |
| LPX210521C00060000 | 2021-05-06 3:47PM EDT | 60.00 | 9.34 | 9.30 | 9.80 | -0.58 | -5.85% | 11 | 490 | 52.05% |
| LPX210521C00062500 | 2021-05-06 10:17AM EDT | 62.50 | 6.48 | 6.90 | 7.40 | -1.62 | -20.00% | 10 | 365 | 51.81% |
| LPX210521C00065000 | 2021-05-06 3:43PM EDT | 65.00 | 4.91 | 4.90 | 6.00 | -0.59 | -10.73% | 74 | 1,270 | 50.71% |
| LPX210521C00067500 | 2021-05-06 3:48PM EDT | 67.50 | 3.30 | 3.20 | 3.50 | -0.35 | -9.59% | 178 | 873 | 44.41% |
| LPX210521C00070000 | 2021-05-06 3:55PM EDT | 70.00 | 2.00 | 2.00 | 2.15 | -0.28 | -12.28% | 745 | 1,971 | 43.21% |
| LPX210521C00072500 | 2021-05-06 3:59PM EDT | 72.50 | 1.30 | 1.15 | 1.45 | -0.17 | -11.56% | 215 | 622 | 47.02% |
| LPX210521C00075000 | 2021-05-06 3:50PM EDT | 75.00 | 0.65 | 0.65 | 0.85 | -0.25 | -27.78% | 219 | 1,190 | 47.36% |
| LPX210521C00077500 | 2021-05-05 3:05PM EDT | 77.50 | 0.35 | 0.35 | 0.65 | -0.25 | -41.67% | 3 | 201 | 52.83% |
| LPX210521C00080000 | 2021-05-06 3:55PM EDT | 80.00 | 0.29 | 0.20 | 0.35 | -0.01 | -3.33% | 16 | 913 | 52.05% |
| LPX210521C00085000 | 2021-05-06 3:44PM EDT | 85.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 19 | 539 | 58.01% |
| LPX210521C00090000 | 2021-05-05 10:08AM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 406 | 25.00% |
| LPX210521C00095000 | 2021-05-05 12:43PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 33 | 176 | 71.48% |
| LPX210521C00100000 | 2021-05-05 10:05AM EDT | 100.00 | 0.10 | - | 0.75 | 0.00 | - | - | 10 | 123.58% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX210521P00015000 | 2021-02-18 4:30PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 3 | 278.13% |
| LPX210521P00020000 | 2021-04-20 1:04PM EDT | 20.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 333.59% |
| LPX210521P00025000 | 2021-03-11 10:30AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 26 | 214.84% |
| LPX210521P00026000 | 2020-11-18 10:54AM EDT | 26.00 | 1.70 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 308.98% |
| LPX210521P00027000 | 2020-11-19 11:03AM EDT | 27.00 | 1.50 | 0.70 | 1.00 | 0.00 | - | - | 12 | 307.03% |
| LPX210521P00028000 | 2021-03-24 3:10PM EDT | 28.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 4 | 6 | 285.74% |
| LPX210521P00029000 | 2020-12-21 10:30AM EDT | 29.00 | 1.60 | 0.65 | 0.80 | 0.00 | - | - | 3 | 275.98% |
| LPX210521P00030000 | 2021-03-04 11:20AM EDT | 30.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 374.90% |
| LPX210521P00031000 | 2021-02-26 11:28AM EDT | 31.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 190.63% |
| LPX210521P00032000 | 2021-03-17 11:18AM EDT | 32.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 4 | 21 | 350.78% |
| LPX210521P00033000 | 2021-03-15 1:47PM EDT | 33.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 5 | 18 | 229.69% |
| LPX210521P00034000 | 2021-03-03 2:39PM EDT | 34.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 160.55% |
| LPX210521P00035000 | 2021-03-29 3:45PM EDT | 35.00 | 0.14 | 0.00 | 1.40 | 0.00 | - | 10 | 51 | 221.48% |
| LPX210521P00036000 | 2021-04-20 1:04PM EDT | 36.00 | 0.81 | 0.00 | 0.80 | 0.00 | - | 1 | 33 | 189.06% |
| LPX210521P00037000 | 2021-03-18 3:25PM EDT | 37.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 6 | 22 | 296.78% |
| LPX210521P00038000 | 2021-03-10 2:36PM EDT | 38.00 | 0.52 | 0.00 | 2.25 | 0.00 | - | 2 | 14 | 224.12% |
| LPX210521P00039000 | 2021-04-19 9:52AM EDT | 39.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 1 | 29 | 173.24% |
| LPX210521P00040000 | 2021-05-06 10:27AM EDT | 40.00 | 0.05 | 0.00 | 1.05 | -0.10 | -66.67% | 10 | 63 | 172.36% |
| LPX210521P00041000 | 2021-04-20 3:03PM EDT | 41.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 38 | 160.25% |
| LPX210521P00045000 | 2021-05-06 10:27AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 8 | 133 | 85.16% |
| LPX210521P00050000 | 2021-05-05 1:08PM EDT | 50.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 4 | 170 | 86.33% |
| LPX210521P00052500 | 2021-05-04 12:22PM EDT | 52.50 | 0.20 | 0.10 | 0.15 | +0.10 | +100.00% | 4 | 134 | 72.66% |
| LPX210521P00055000 | 2021-05-06 3:58PM EDT | 55.00 | 0.25 | 0.10 | 0.20 | +0.15 | +150.00% | 3 | 1,382 | 64.45% |
| LPX210521P00057500 | 2021-05-06 3:18PM EDT | 57.50 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 49 | 1,018 | 58.98% |
| LPX210521P00060000 | 2021-05-06 12:56PM EDT | 60.00 | 0.25 | 0.30 | 0.35 | -0.07 | -21.87% | 50 | 2,094 | 52.73% |
| LPX210521P00062500 | 2021-05-06 1:27PM EDT | 62.50 | 0.67 | 0.55 | 0.65 | +0.17 | +34.00% | 41 | 2,077 | 50.10% |
| LPX210521P00065000 | 2021-05-06 3:07PM EDT | 65.00 | 1.20 | 0.95 | 1.15 | +0.30 | +33.33% | 184 | 2,278 | 49.41% |
| LPX210521P00067500 | 2021-05-06 3:40PM EDT | 67.50 | 1.90 | 1.70 | 1.85 | +0.25 | +15.15% | 706 | 652 | 46.05% |
| LPX210521P00070000 | 2021-05-06 12:56PM EDT | 70.00 | 3.40 | 2.90 | 3.20 | +0.60 | +21.43% | 72 | 304 | 48.24% |
| LPX210521P00072500 | 2021-05-05 3:17PM EDT | 72.50 | 5.30 | 4.50 | 5.70 | +0.90 | +20.45% | 6 | 106 | 54.27% |
| LPX210521P00075000 | 2021-05-06 9:41AM EDT | 75.00 | 7.60 | 6.50 | 6.80 | +1.80 | +31.03% | 7 | 91 | 51.64% |
| LPX210521P00077500 | 2021-05-06 10:17AM EDT | 77.50 | 9.96 | 8.20 | 10.40 | +2.21 | +28.52% | 1 | 1 | 62.70% |
| LPX210521P00080000 | 2021-05-04 12:01PM EDT | 80.00 | 10.63 | 10.00 | 11.70 | 0.00 | - | 2 | 44 | 70.22% |
| LPX210521P00090000 | 2021-04-19 11:12AM EDT | 90.00 | 23.42 | 20.70 | 21.90 | 0.00 | - | - | 1 | 89.45% |
| LPX210521P00095000 | 2021-04-26 3:29PM EDT | 95.00 | 27.40 | 25.20 | 27.20 | 0.00 | - | 9 | 23 | 97.95% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
