Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.483,91 +1.452,07 (+2,50%)
Louisiana-Pacific Corporation (LPX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX240517C00032500 | 2023-10-10 12:10PM EDT | 32.50 | 22.63 | 25.90 | 28.30 | 0.00 | - | 1 | 1 | 0.00% |
| LPX240517C00050000 | 2023-11-08 11:56AM EDT | 50.00 | 12.60 | 15.60 | 16.50 | 0.00 | - | - | 1 | 0.00% |
| LPX240517C00052500 | 2023-11-27 12:10PM EDT | 52.50 | 11.80 | 19.90 | 21.30 | 0.00 | - | 1 | 41 | 0.00% |
| LPX240517C00055000 | 2023-11-02 9:41AM EDT | 55.00 | 7.07 | 9.70 | 11.60 | 0.00 | - | 1 | 1 | 0.00% |
| LPX240517C00057500 | 2024-03-25 11:00AM EDT | 57.50 | 26.56 | 15.70 | 20.00 | 0.00 | - | 1 | 74 | 119.34% |
| LPX240517C00060000 | 2024-05-03 2:24PM EDT | 60.00 | 15.20 | 12.20 | 17.00 | +0.90 | +6.29% | 3 | 99 | 74.02% |
| LPX240517C00062500 | 2024-04-19 10:24AM EDT | 62.50 | 10.40 | 10.10 | 14.40 | 0.00 | - | 50 | 99 | 69.53% |
| LPX240517C00065000 | 2024-04-29 12:49PM EDT | 65.00 | 10.20 | 8.60 | 12.00 | 0.00 | - | 1 | 25 | 74.90% |
| LPX240517C00067500 | 2024-04-18 12:04PM EDT | 67.50 | 7.45 | 7.00 | 8.60 | 0.00 | - | 6 | 49 | 60.74% |
| LPX240517C00070000 | 2024-05-03 9:59AM EDT | 70.00 | 7.00 | 5.30 | 5.80 | +1.80 | +34.62% | 2 | 437 | 51.61% |
| LPX240517C00072500 | 2024-05-03 2:51PM EDT | 72.50 | 3.99 | 3.60 | 3.90 | +0.29 | +7.84% | 2 | 577 | 50.78% |
| LPX240517C00075000 | 2024-05-03 10:46AM EDT | 75.00 | 2.95 | 2.30 | 2.55 | +0.90 | +43.90% | 6 | 2,236 | 49.51% |
| LPX240517C00077500 | 2024-05-01 12:47PM EDT | 77.50 | 1.10 | 1.30 | 1.50 | 0.00 | - | 12 | 664 | 47.51% |
| LPX240517C00080000 | 2024-05-03 11:20AM EDT | 80.00 | 1.00 | 0.70 | 0.85 | +0.30 | +42.86% | 4 | 188 | 47.02% |
| LPX240517C00082500 | 2024-05-03 3:36PM EDT | 82.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 501 | 80 | 46.73% |
| LPX240517C00085000 | 2024-05-01 10:15AM EDT | 85.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1 | 72 | 47.75% |
| LPX240517C00087500 | 2024-04-30 12:44PM EDT | 87.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 52.64% |
| LPX240517C00090000 | 2024-04-16 1:24PM EDT | 90.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 6 | 19 | 62.40% |
| LPX240517C00092500 | 2024-03-26 2:31PM EDT | 92.50 | 1.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 75.59% |
| LPX240517C00100000 | 2024-03-06 10:30AM EDT | 100.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 11 | 11 | 87.60% |
| LPX240517C00110000 | 2024-03-22 9:31AM EDT | 110.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 36 | 36 | 107.03% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX240517P00035000 | 2023-10-12 10:33AM EDT | 35.00 | 0.91 | 0.30 | 0.80 | 0.00 | - | - | 10 | 240.63% |
| LPX240517P00040000 | 2024-02-13 10:40AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 187.70% |
| LPX240517P00045000 | 2023-11-14 2:40PM EDT | 45.00 | 0.85 | 0.10 | 0.60 | 0.00 | - | 2 | 3 | 154.30% |
| LPX240517P00047500 | 2023-11-15 11:06AM EDT | 47.50 | 1.30 | 0.40 | 0.50 | 0.00 | - | 1 | 10 | 147.75% |
| LPX240517P00050000 | 2024-02-13 10:30AM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 128.32% |
| LPX240517P00052500 | 2023-12-11 3:04PM EDT | 52.50 | 1.70 | 0.40 | 1.05 | 0.00 | - | 1 | 58 | 134.96% |
| LPX240517P00055000 | 2024-04-18 10:40AM EDT | 55.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 59 | 178.81% |
| LPX240517P00057500 | 2024-04-22 9:55AM EDT | 57.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 160.89% |
| LPX240517P00060000 | 2024-04-29 2:47PM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 143.46% |
| LPX240517P00062500 | 2024-04-29 9:49AM EDT | 62.50 | 0.19 | 0.00 | 4.80 | 0.00 | - | 3 | 30 | 126.27% |
| LPX240517P00065000 | 2024-05-02 2:45PM EDT | 65.00 | 0.35 | 0.20 | 0.70 | 0.00 | - | 252 | 505 | 57.52% |
| LPX240517P00067500 | 2024-05-01 12:41PM EDT | 67.50 | 1.05 | 0.55 | 0.80 | 0.00 | - | 14 | 59 | 52.15% |
| LPX240517P00070000 | 2024-05-03 3:56PM EDT | 70.00 | 1.22 | 0.95 | 1.30 | -0.24 | -16.44% | 362 | 1,459 | 52.69% |
| LPX240517P00072500 | 2024-05-02 3:59PM EDT | 72.50 | 1.70 | 1.80 | 2.10 | -0.60 | -26.09% | 2 | 198 | 50.81% |
| LPX240517P00075000 | 2024-05-01 3:26PM EDT | 75.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 12 | 303 | 50.39% |
| LPX240517P00077500 | 2024-04-24 3:36PM EDT | 77.50 | 4.40 | 4.50 | 5.40 | 0.00 | - | 11 | 57 | 52.15% |
| LPX240517P00080000 | 2024-05-03 3:16PM EDT | 80.00 | 6.60 | 6.20 | 8.30 | +2.30 | +53.49% | 1 | 68 | 61.91% |
| LPX240517P00082500 | 2024-04-11 2:05PM EDT | 82.50 | 6.10 | 8.30 | 9.20 | 0.00 | - | 8 | 42 | 61.47% |
| LPX240517P00085000 | 2024-04-03 1:32PM EDT | 85.00 | 5.40 | 10.00 | 12.60 | 0.00 | - | 12 | 12 | 60.45% |
