Deutsche Märkte geschlossen
DAX
13.795,85 +101,34 (+0,74%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dow Jones 30
33.761,05 +424,38 (+1,27%) Gold
1.818,90 +11,70 (+0,65%) EUR/USD
1,0257 -0,0068 (-0,66%) BTC-EUR
23.860,59 +334,24 (+1,42%)
Louisiana-Pacific Corporation (LPX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX220819C00040000 | 2022-08-04 9:41AM EDT | 40.00 | 21.90 | 20.60 | 21.40 | 0.00 | - | 1 | 19 | 196.88% |
| LPX220819C00045000 | 2022-08-02 9:30AM EDT | 45.00 | 19.75 | 15.80 | 16.40 | 0.00 | - | 4 | 4 | 105.08% |
| LPX220819C00047500 | 2022-07-18 12:02PM EDT | 47.50 | 11.29 | 13.10 | 13.90 | 0.00 | - | - | 2 | 129.10% |
| LPX220819C00050000 | 2022-08-09 10:54AM EDT | 50.00 | 8.75 | 10.70 | 11.30 | 0.00 | - | 3 | 331 | 99.41% |
| LPX220819C00052500 | 2022-08-02 2:32PM EDT | 52.50 | 10.60 | 8.30 | 8.90 | 0.00 | - | 1 | 48 | 57.42% |
| LPX220819C00055000 | 2022-08-12 2:27PM EDT | 55.00 | 6.00 | 5.90 | 6.40 | +0.70 | +13.21% | 400 | 84 | 66.99% |
| LPX220819C00057500 | 2022-08-10 3:49PM EDT | 57.50 | 1.51 | 3.50 | 4.00 | 0.00 | - | 1 | 36 | 50.49% |
| LPX220819C00060000 | 2022-08-12 3:22PM EDT | 60.00 | 1.83 | 1.55 | 1.95 | +0.13 | +7.65% | 10 | 291 | 40.72% |
| LPX220819C00062500 | 2022-08-12 3:22PM EDT | 62.50 | 0.63 | 0.40 | 0.70 | +0.06 | +10.53% | 14 | 987 | 38.04% |
| LPX220819C00065000 | 2022-08-12 3:56PM EDT | 65.00 | 0.20 | 0.05 | 0.20 | +0.15 | +300.00% | 71 | 847 | 38.67% |
| LPX220819C00067500 | 2022-08-12 10:12AM EDT | 67.50 | 0.10 | 0.05 | 0.25 | -0.04 | -28.57% | 4 | 514 | 50.39% |
| LPX220819C00070000 | 2022-08-11 11:02AM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 530 | 51.56% |
| LPX220819C00072500 | 2022-08-04 1:16PM EDT | 72.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 70.31% |
| LPX220819C00075000 | 2022-08-12 3:14PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 607 | 72.27% |
| LPX220819C00077500 | 2022-08-04 11:44AM EDT | 77.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 35 | 91.41% |
| LPX220819C00080000 | 2022-07-21 3:11PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 331 | 101.17% |
| LPX220819C00082500 | 2022-07-27 3:21PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 80 | 90.63% |
| LPX220819C00085000 | 2022-06-17 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 18 | 151.95% |
| LPX220819C00087500 | 2022-02-14 1:14AM EDT | 87.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LPX220819C00090000 | 2022-06-28 2:19PM EDT | 90.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 44 | 140.63% |
| LPX220819C00095000 | 2022-06-09 12:28PM EDT | 95.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 160.94% |
| LPX220819C00100000 | 2022-05-05 2:51PM EDT | 100.00 | 1.10 | 0.30 | 0.55 | 0.00 | - | - | 1 | 210.94% |
| LPX220819C00115000 | 2022-05-20 1:24PM EDT | 115.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 7 | 0 | 379.98% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX220819P00027500 | 2022-06-29 10:52AM EDT | 27.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 274.22% |
| LPX220819P00030000 | 2022-07-26 3:46PM EDT | 30.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 4 | 5 | 276.56% |
| LPX220819P00035000 | 2022-06-17 1:17PM EDT | 35.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 205.47% |
| LPX220819P00040000 | 2022-07-25 1:33PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 72 | 166.80% |
| LPX220819P00042500 | 2022-07-22 11:08AM EDT | 42.50 | 0.19 | 0.00 | 0.30 | 0.00 | - | 4 | 21 | 146.09% |
| LPX220819P00045000 | 2022-08-09 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 121 | 95.31% |
| LPX220819P00047500 | 2022-08-08 1:34PM EDT | 47.50 | 0.16 | 0.00 | 0.20 | 0.00 | - | 6 | 22 | 99.61% |
| LPX220819P00050000 | 2022-08-12 10:07AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3,138 | 82.03% |
| LPX220819P00052500 | 2022-08-09 2:50PM EDT | 52.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 39 | 512 | 57.42% |
| LPX220819P00055000 | 2022-08-12 3:20PM EDT | 55.00 | 0.10 | 0.10 | 0.40 | -0.21 | -67.74% | 6 | 762 | 60.64% |
| LPX220819P00057500 | 2022-08-12 3:31PM EDT | 57.50 | 0.35 | 0.20 | 0.55 | -0.19 | -35.19% | 5 | 566 | 54.79% |
| LPX220819P00060000 | 2022-08-12 3:22PM EDT | 60.00 | 1.00 | 0.70 | 1.10 | -0.75 | -42.86% | 59 | 2,161 | 46.97% |
| LPX220819P00062500 | 2022-08-09 1:08PM EDT | 62.50 | 5.15 | 2.00 | 2.60 | 0.00 | - | 2 | 1,097 | 52.25% |
| LPX220819P00065000 | 2022-08-11 10:18AM EDT | 65.00 | 4.91 | 3.90 | 4.60 | 0.00 | - | 3 | 1,101 | 58.79% |
| LPX220819P00067500 | 2022-07-27 1:52PM EDT | 67.50 | 7.50 | 6.30 | 7.00 | 0.00 | - | 1 | 4 | 54.10% |
| LPX220819P00070000 | 2022-08-04 1:40PM EDT | 70.00 | 8.21 | 8.80 | 9.60 | 0.00 | - | 1 | 63 | 71.68% |
| LPX220819P00072500 | 2022-08-08 2:16PM EDT | 72.50 | 10.15 | 11.30 | 12.10 | 0.00 | - | 14 | 5 | 84.96% |
| LPX220819P00075000 | 2022-06-17 11:03AM EDT | 75.00 | 22.00 | 17.30 | 17.80 | 0.00 | - | 5 | 56 | 238.38% |
| LPX220819P00077500 | 2022-06-16 11:42AM EDT | 77.50 | 22.92 | 19.70 | 20.10 | 0.00 | - | 1 | 23 | 250.49% |
| LPX220819P00080000 | 2022-07-26 2:49PM EDT | 80.00 | 19.50 | 18.80 | 19.60 | 0.00 | - | 5 | 34 | 119.73% |
| LPX220819P00100000 | 2022-02-14 1:14AM EDT | 100.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
