Deutsche Märkte geschlossen
DAX
14.541,38 +1,82 (+0,01%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dow Jones 30
34.347,03 +152,97 (+0,45%) Gold
1.754,00 +8,40 (+0,48%) EUR/USD
1,0405 -0,0008 (-0,0728%) BTC-EUR
15.904,53 -192,92 (-1,20%)
Louisiana-Pacific Corporation (LPX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX230120C00015000 | 2021-11-10 6:48AM EST | 15.00 | 41.70 | 60.00 | 63.70 | 0.00 | - | 1 | 10 | 1,098.44% |
| LPX230120C00020000 | 2021-11-10 6:48AM EST | 20.00 | 37.00 | 54.50 | 59.00 | 0.00 | - | 1 | 2 | 688.87% |
| LPX230120C00023000 | 2021-11-10 6:48AM EST | 23.00 | 46.05 | 51.50 | 56.00 | 0.00 | - | - | 1 | 590.23% |
| LPX230120C00028000 | 2021-11-10 6:48AM EST | 28.00 | 37.00 | 46.00 | 51.00 | 0.00 | - | 1 | 3 | 473.39% |
| LPX230120C00030000 | 2021-11-10 6:48AM EST | 30.00 | 27.78 | 45.00 | 48.60 | 0.00 | - | 1 | 6 | 447.27% |
| LPX230120C00032000 | 2021-11-10 6:48AM EST | 32.00 | 13.80 | 42.50 | 47.50 | 0.00 | - | - | 0 | 421.58% |
| LPX230120C00035000 | 2022-08-05 9:00AM EST | 35.00 | 26.75 | 25.50 | 26.20 | 0.00 | - | 1 | 17 | 0.00% |
| LPX230120C00037000 | 2022-07-20 12:22PM EST | 37.00 | 25.73 | 23.80 | 24.30 | 0.00 | - | 10 | 11 | 0.00% |
| LPX230120C00040000 | 2022-07-20 12:22PM EST | 40.00 | 23.15 | 21.10 | 22.10 | 0.00 | - | 2 | 9 | 0.00% |
| LPX230120C00042000 | 2022-08-09 9:23AM EST | 42.00 | 19.20 | 19.40 | 19.90 | 0.00 | - | 1 | 21 | 0.00% |
| LPX230120C00045000 | 2022-08-11 10:18AM EST | 45.00 | 18.00 | 16.80 | 17.30 | +3.75 | +26.32% | 1 | 12 | 0.00% |
| LPX230120C00050000 | 2021-12-09 12:24PM EST | 50.00 | 27.50 | 27.10 | 28.30 | 0.00 | - | 1 | 24 | 246.63% |
| LPX230120C00052500 | 2021-11-24 12:20PM EST | 52.50 | 23.00 | 26.40 | 28.10 | 0.00 | - | 1 | 20 | 253.54% |
| LPX230120C00055000 | 2022-08-10 8:45AM EST | 55.00 | 9.90 | 9.60 | 10.10 | -1.90 | -16.10% | 22 | 69 | 54.93% |
| LPX230120C00057500 | 2022-08-11 9:01AM EST | 57.50 | 8.30 | 8.10 | 8.60 | +1.80 | +27.69% | 6 | 29 | 56.69% |
| LPX230120C00060000 | 2022-08-09 1:54PM EST | 60.00 | 5.85 | 6.80 | 7.30 | 0.00 | - | 1 | 48 | 58.23% |
| LPX230120C00062500 | 2022-07-29 2:45PM EST | 62.50 | 8.42 | 5.60 | 6.10 | 0.00 | - | 1 | 41 | 58.74% |
| LPX230120C00065000 | 2022-08-01 2:28PM EST | 65.00 | 8.40 | 4.50 | 4.90 | 0.00 | - | 1 | 119 | 57.96% |
| LPX230120C00067500 | 2022-07-19 9:12AM EST | 67.50 | 4.80 | 3.80 | 4.10 | 0.00 | - | 1 | 119 | 59.64% |
| LPX230120C00070000 | 2022-08-09 8:48AM EST | 70.00 | 3.42 | 3.00 | 3.40 | 0.00 | - | 1 | 203 | 59.81% |
| LPX230120C00072500 | 2022-08-11 11:25AM EST | 72.50 | 2.70 | 2.40 | 2.75 | -1.30 | -32.50% | 1 | 49 | 59.99% |
| LPX230120C00075000 | 2022-08-04 9:30AM EST | 75.00 | 2.95 | 1.90 | 2.30 | 0.00 | - | 10 | 372 | 60.62% |
| LPX230120C00077500 | 2022-08-02 10:45AM EST | 77.50 | 2.80 | 1.45 | 1.85 | 0.00 | - | 2 | 82 | 60.40% |
| LPX230120C00080000 | 2022-08-11 10:30AM EST | 80.00 | 1.70 | 1.05 | 1.50 | -1.22 | -41.78% | 4 | 130 | 60.01% |
| LPX230120C00085000 | 2022-08-02 11:40AM EST | 85.00 | 1.55 | 0.75 | 1.00 | 0.00 | - | 1 | 7 | 62.01% |
| LPX230120C00087500 | 2022-07-11 8:58AM EST | 87.50 | 1.00 | 0.55 | 0.95 | 0.00 | - | - | 60 | 63.43% |
| LPX230120C00090000 | 2022-07-07 10:48AM EST | 90.00 | 0.80 | 0.75 | 1.05 | 0.00 | - | 1 | 22 | 70.41% |
| LPX230120C00095000 | 2021-10-20 8:30AM EST | 95.00 | 2.60 | 3.80 | 4.70 | 0.00 | - | 1 | 23 | 127.66% |
| LPX230120C00100000 | 2022-01-03 10:56AM EST | 100.00 | 6.00 | 2.95 | 5.20 | 0.00 | - | 2 | 59 | 133.64% |
| LPX230120C00105000 | 2021-11-10 6:48AM EST | 105.00 | 6.14 | 2.60 | 5.00 | 0.00 | - | - | 2 | 137.60% |
| LPX230120C00110000 | 2021-12-16 1:49PM EST | 110.00 | 4.40 | 2.80 | 3.80 | 0.00 | - | 1 | 5 | 137.72% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX230120P00020000 | 2022-07-28 2:58PM EST | 20.00 | 0.10 | 0.10 | 0.45 | 0.00 | - | - | 12 | 160.35% |
| LPX230120P00023000 | 2021-10-25 11:24AM EST | 23.00 | 0.40 | 0.10 | 1.00 | 0.00 | - | 10 | 18 | 162.70% |
| LPX230120P00025000 | 2021-11-10 6:48AM EST | 25.00 | 0.66 | 0.20 | 1.40 | 0.00 | - | 10 | 31 | 163.87% |
| LPX230120P00028000 | 2021-11-10 6:48AM EST | 28.00 | 1.70 | 0.30 | 0.75 | 0.00 | - | 2 | 4 | 132.62% |
| LPX230120P00030000 | 2021-11-23 10:41AM EST | 30.00 | 0.74 | 0.55 | 1.00 | 0.00 | - | 1 | 35 | 134.13% |
| LPX230120P00032000 | 2022-07-29 9:11AM EST | 32.00 | 0.50 | 0.50 | 1.75 | 0.00 | - | 1 | 223 | 136.72% |
| LPX230120P00035000 | 2021-12-02 9:30AM EST | 35.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 157.10% |
| LPX230120P00037000 | 2022-07-22 1:54PM EST | 37.00 | 1.05 | 0.65 | 1.40 | 0.00 | - | 1,500 | 1,506 | 109.33% |
| LPX230120P00040000 | 2021-11-10 6:48AM EST | 40.00 | 3.98 | 1.25 | 2.60 | 0.00 | - | 2 | 5 | 117.82% |
| LPX230120P00042000 | 2022-07-01 1:18PM EST | 42.00 | 3.00 | 1.35 | 1.65 | 0.00 | - | 1 | 14 | 99.37% |
| LPX230120P00045000 | 2022-07-08 10:13AM EST | 45.00 | 3.10 | 1.80 | 2.05 | 0.00 | - | 10 | 433 | 94.87% |
| LPX230120P00047500 | 2022-08-11 12:01PM EST | 47.50 | 2.30 | 2.15 | 2.50 | -1.40 | -37.84% | 1 | 4 | 90.87% |
| LPX230120P00050000 | 2022-08-09 11:41AM EST | 50.00 | 3.45 | 2.75 | 3.10 | 0.00 | - | 20 | 1,050 | 88.92% |
| LPX230120P00052500 | 2022-07-11 10:06AM EST | 52.50 | 5.60 | 3.70 | 4.10 | 0.00 | - | - | 221 | 90.60% |
| LPX230120P00055000 | 2022-08-09 10:02AM EST | 55.00 | 5.40 | 4.30 | 4.70 | 0.00 | - | 5 | 1,847 | 85.96% |
| LPX230120P00057500 | 2022-08-09 2:55PM EST | 57.50 | 6.60 | 5.40 | 5.60 | 0.00 | - | 1 | 401 | 84.99% |
| LPX230120P00060000 | 2022-08-11 11:01AM EST | 60.00 | 6.50 | 6.40 | 6.80 | -1.20 | -15.58% | 2 | 355 | 83.78% |
| LPX230120P00062500 | 2022-08-09 1:54PM EST | 62.50 | 9.35 | 7.70 | 8.10 | 0.00 | - | 1 | 542 | 83.42% |
| LPX230120P00065000 | 2022-07-29 2:28PM EST | 65.00 | 7.96 | 9.20 | 9.60 | 0.00 | - | 10 | 61 | 83.89% |
| LPX230120P00067500 | 2022-08-09 10:02AM EST | 67.50 | 12.90 | 10.80 | 11.20 | 0.00 | - | 1 | 14 | 84.20% |
| LPX230120P00070000 | 2022-08-02 9:09AM EST | 70.00 | 11.40 | 12.50 | 13.00 | 0.00 | - | 3 | 520 | 84.99% |
| LPX230120P00075000 | 2021-11-10 6:48AM EST | 75.00 | 16.40 | 11.40 | 12.50 | 0.00 | - | 22 | 83 | 32.67% |
| LPX230120P00080000 | 2021-11-10 6:48AM EST | 80.00 | 26.00 | 14.50 | 15.40 | 0.00 | - | 2 | 2 | 0.00% |
| LPX230120P00100000 | 2021-11-10 6:48AM EST | 100.00 | 40.05 | 27.40 | 29.70 | 0.00 | - | - | 1 | 0.00% |
| LPX230120P00105000 | 2021-11-10 6:48AM EST | 105.00 | 44.29 | 30.40 | 33.70 | 0.00 | - | - | 1 | 0.00% |
| LPX230120P00110000 | 2021-11-10 6:48AM EST | 110.00 | 55.30 | 34.60 | 38.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
