Deutsche Märkte geschlossen
DAX
12.645,75+102,69(+0,82%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dow Jones 30
28.335,57-28,09(-0,10%)
Louisiana-Pacific Corporation (LPX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
31,17+0,11 (+0,35%)
Börsenschluss: 4:00PM EDT
31,17 0,00 (0,00 %)
Nachbörse: 4:17PM EDT
Callsfür20. November 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX201120C00013000 | 2020-07-09 8:12PM EDT | 13.00 | 4.07 | 15.50 | 18.50 | 0.00 | - | - | 11 | 206.25% |
| LPX201120C00014000 | 2020-07-09 8:12PM EDT | 14.00 | 3.50 | 14.20 | 17.90 | 0.00 | - | - | 1 | 234.57% |
| LPX201120C00015000 | 2020-07-15 3:19PM EDT | 15.00 | 13.70 | 14.60 | 19.10 | 0.00 | - | 1 | 5 | 212.89% |
| LPX201120C00016000 | 2020-07-09 8:12PM EDT | 16.00 | 5.80 | 12.70 | 17.50 | 0.00 | - | 1 | 1 | 307.81% |
| LPX201120C00017000 | 2020-07-14 10:19AM EDT | 17.00 | 10.07 | 12.60 | 17.40 | 0.00 | - | 1 | 26 | 194.14% |
| LPX201120C00018000 | 2020-07-09 8:12PM EDT | 18.00 | 3.25 | 11.80 | 14.10 | 0.00 | - | 30 | 31 | 186.33% |
| LPX201120C00019000 | 2020-07-09 8:12PM EDT | 19.00 | 5.70 | 9.50 | 12.40 | 0.00 | - | 1 | 11 | 116.80% |
| LPX201120C00021000 | 2020-07-09 8:12PM EDT | 21.00 | 5.50 | 8.90 | 10.40 | 0.00 | - | 30 | 4 | 96.88% |
| LPX201120C00022000 | 2020-07-15 9:36AM EDT | 22.00 | 8.00 | 10.20 | 11.30 | 0.00 | - | 4 | 5 | 165.23% |
| LPX201120C00023000 | 2020-06-16 10:51AM EDT | 23.00 | 4.41 | 7.00 | 7.60 | 0.00 | - | 10 | 311 | 0.00% |
| LPX201120C00024000 | 2020-09-21 3:22PM EDT | 24.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LPX201120C00025000 | 2020-10-19 9:50AM EDT | 25.00 | 6.18 | 6.10 | 7.00 | 0.00 | - | 2 | 1,128 | 71.00% |
| LPX201120C00026000 | 2020-06-22 1:43PM EDT | 26.00 | 2.95 | 5.00 | 6.50 | 0.00 | - | - | 12 | 71.78% |
| LPX201120C00027000 | 2020-08-24 11:22AM EDT | 27.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LPX201120C00028000 | 2020-10-23 2:50PM EDT | 28.00 | 3.81 | 3.70 | 4.00 | -0.99 | -20.63% | 2 | 16 | 55.66% |
| LPX201120C00029000 | 2020-10-06 3:08PM EDT | 29.00 | 2.80 | 2.85 | 3.30 | 0.00 | - | 12 | 20 | 52.78% |
| LPX201120C00030000 | 2020-10-20 12:02PM EDT | 30.00 | 3.00 | 2.30 | 2.65 | 0.00 | - | 4 | 548 | 53.27% |
| LPX201120C00031000 | 2020-10-23 2:26PM EDT | 31.00 | 1.85 | 1.70 | 2.10 | -0.10 | -5.13% | 2 | 213 | 51.95% |
| LPX201120C00032000 | 2020-10-23 3:55PM EDT | 32.00 | 1.35 | 1.35 | 1.80 | -0.15 | -10.00% | 314 | 3,612 | 55.27% |
| LPX201120C00033000 | 2020-10-23 2:26PM EDT | 33.00 | 1.05 | 0.95 | 1.25 | -0.10 | -8.70% | 3 | 991 | 52.00% |
| LPX201120C00034000 | 2020-10-23 3:06PM EDT | 34.00 | 0.80 | 0.70 | 0.95 | 0.00 | - | 8 | 20,488 | 52.39% |
| LPX201120C00035000 | 2020-10-23 3:26PM EDT | 35.00 | 0.50 | 0.30 | 0.70 | -0.05 | -9.09% | 3 | 466 | 55.96% |
| LPX201120C00036000 | 2020-10-20 1:27PM EDT | 36.00 | 0.60 | 0.30 | 0.50 | 0.00 | - | 12 | 73 | 51.07% |
| LPX201120C00037000 | 2020-10-21 10:59AM EDT | 37.00 | 0.45 | 0.15 | 0.65 | 0.00 | - | 1 | 19 | 57.03% |
| LPX201120C00040000 | 2020-10-22 9:30AM EDT | 40.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 181 | 57.23% |
Putsfür20. November 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX201120P00009000 | 2020-07-09 8:12PM EDT | 9.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | - | 20 | 398.44% |
| LPX201120P00011000 | 2020-07-09 8:12PM EDT | 11.00 | 0.74 | 0.05 | 2.25 | 0.00 | - | 4 | 124 | 339.06% |
| LPX201120P00012000 | 2020-07-09 8:12PM EDT | 12.00 | 1.25 | 0.15 | 2.30 | 0.00 | - | - | 20 | 320.70% |
| LPX201120P00013000 | 2020-06-25 9:30AM EDT | 13.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | 1 | 21 | 282.62% |
| LPX201120P00016000 | 2020-07-09 8:12PM EDT | 16.00 | 1.95 | 0.20 | 0.70 | 0.00 | - | 3 | 10 | 176.17% |
| LPX201120P00017000 | 2020-06-26 12:18PM EDT | 17.00 | 1.25 | 0.35 | 0.50 | 0.00 | - | 3 | 7 | 160.35% |
| LPX201120P00018000 | 2020-07-09 8:12PM EDT | 18.00 | 2.70 | 0.40 | 1.25 | 0.00 | - | - | 27 | 179.20% |
| LPX201120P00020000 | 2020-07-09 8:12PM EDT | 20.00 | 1.60 | 0.50 | 1.00 | 0.00 | - | - | 4 | 147.56% |
| LPX201120P00021000 | 2020-08-19 12:27PM EDT | 21.00 | 0.34 | 0.25 | 1.10 | 0.00 | - | 6 | 6 | 130.66% |
| LPX201120P00022000 | 2020-09-30 11:59AM EDT | 22.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 7 | 99.51% |
| LPX201120P00023000 | 2020-10-23 3:55PM EDT | 23.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 80.27% |
| LPX201120P00024000 | 2020-10-21 12:40PM EDT | 24.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 3 | 15 | 69.43% |
| LPX201120P00025000 | 2020-10-09 9:30AM EDT | 25.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 5 | 33 | 60.94% |
| LPX201120P00026000 | 2020-10-22 9:30AM EDT | 26.00 | 0.27 | 0.25 | 0.55 | 0.00 | - | 1 | 102 | 62.79% |
| LPX201120P00027000 | 2020-10-19 3:23PM EDT | 27.00 | 0.44 | 0.40 | 0.65 | 0.00 | - | 1 | 163 | 59.38% |
| LPX201120P00028000 | 2020-10-22 11:53AM EDT | 28.00 | 0.75 | 0.65 | 0.90 | 0.00 | - | 1 | 230 | 59.28% |
| LPX201120P00029000 | 2020-10-23 2:59PM EDT | 29.00 | 1.00 | 0.90 | 1.20 | +0.10 | +11.11% | 18 | 229 | 57.62% |
| LPX201120P00030000 | 2020-10-22 2:51PM EDT | 30.00 | 1.55 | 1.30 | 1.60 | +0.11 | +7.64% | 200 | 347 | 57.67% |
| LPX201120P00031000 | 2020-10-21 2:07PM EDT | 31.00 | 1.65 | 1.75 | 2.05 | 0.00 | - | 200 | 287 | 56.84% |
| LPX201120P00032000 | 2020-10-19 10:45AM EDT | 32.00 | 2.55 | 2.30 | 2.60 | 0.00 | - | 11 | 43 | 56.59% |
| LPX201120P00033000 | 2020-10-12 3:42PM EDT | 33.00 | 3.04 | 2.95 | 3.20 | 0.00 | - | 182 | 118 | 56.35% |
| LPX201120P00034000 | 2020-10-08 9:36AM EDT | 34.00 | 3.70 | 3.60 | 4.00 | 0.00 | - | 1 | 2 | 57.03% |
| LPX201120P00035000 | 2020-10-13 10:07AM EDT | 35.00 | 5.20 | 4.40 | 4.70 | 0.00 | - | 12 | 32 | 56.64% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
