Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.430,89 -1.986,39 (-3,40%)
Louisiana-Pacific Corporation (LPX)
NYSE - NYSE Verzögerter Preis. 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 | 2024-05-06 10:43AM EDT | 32.50 | 42.35 | 52.50 | 57.00 | 0.00 | - | 1 | 1 | 50.00% |
| 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 | 0.00% |
| LPX240517C00060000 | 2024-05-03 2:24PM EDT | 60.00 | 15.20 | 25.00 | 29.50 | 0.00 | - | 3 | 3 | 50.00% |
| LPX240517C00062500 | 2024-05-08 3:44PM EDT | 62.50 | 24.85 | 24.20 | 26.40 | 0.00 | - | 6 | 93 | 165.82% |
| LPX240517C00065000 | 2024-05-10 3:39PM EDT | 65.00 | 22.00 | 20.40 | 23.60 | +12.43 | +129.89% | 19 | 24 | 192.14% |
| LPX240517C00067500 | 2024-04-18 12:04PM EDT | 67.50 | 7.45 | 19.30 | 21.80 | 0.00 | - | 6 | 49 | 148.54% |
| LPX240517C00070000 | 2024-05-08 12:55PM EDT | 70.00 | 15.50 | 16.50 | 17.90 | 0.00 | - | 16 | 435 | 124.90% |
| LPX240517C00072500 | 2024-05-09 11:46AM EDT | 72.50 | 13.40 | 12.80 | 16.40 | 0.00 | - | 1 | 659 | 148.97% |
| LPX240517C00075000 | 2024-05-10 10:41AM EDT | 75.00 | 14.30 | 10.10 | 14.20 | +1.60 | +12.60% | 2 | 2,560 | 140.14% |
| LPX240517C00077500 | 2024-05-09 12:04PM EDT | 77.50 | 7.90 | 7.80 | 10.70 | 0.00 | - | 3 | 662 | 90.48% |
| LPX240517C00080000 | 2024-05-09 1:20PM EDT | 80.00 | 5.56 | 6.90 | 9.10 | 0.00 | - | 15 | 163 | 67.68% |
| LPX240517C00082500 | 2024-05-10 12:34PM EDT | 82.50 | 3.91 | 3.60 | 5.50 | +0.21 | +5.68% | 5 | 2,039 | 51.61% |
| LPX240517C00085000 | 2024-05-10 3:37PM EDT | 85.00 | 2.30 | 2.55 | 2.85 | +0.10 | +4.55% | 29 | 74 | 30.62% |
| LPX240517C00087500 | 2024-05-10 3:16PM EDT | 87.50 | 0.80 | 1.05 | 1.15 | -0.42 | -34.43% | 180 | 552 | 26.32% |
| LPX240517C00090000 | 2024-05-10 3:39PM EDT | 90.00 | 0.25 | 0.25 | 0.35 | +0.01 | +4.17% | 2 | 44 | 26.17% |
| LPX240517C00092500 | 2024-05-09 9:32AM EDT | 92.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 30.76% |
| LPX240517C00095000 | 2024-05-09 9:54AM EDT | 95.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 100.64% |
| LPX240517C00100000 | 2024-03-06 10:30AM EDT | 100.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 11 | 11 | 65.72% |
| LPX240517C00110000 | 2024-03-22 9:31AM EDT | 110.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 36 | 36 | 96.88% |
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 | 391.02% |
| LPX240517P00040000 | 2024-02-13 10:40AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 315.23% |
| LPX240517P00045000 | 2023-11-14 2:40PM EDT | 45.00 | 0.85 | 0.10 | 0.60 | 0.00 | - | 2 | 3 | 269.14% |
| LPX240517P00047500 | 2023-11-15 11:06AM EDT | 47.50 | 1.30 | 0.40 | 0.50 | 0.00 | - | 1 | 10 | 262.31% |
| LPX240517P00050000 | 2024-02-13 10:30AM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 234.57% |
| LPX240517P00052500 | 2023-12-11 3:04PM EDT | 52.50 | 1.70 | 0.40 | 1.05 | 0.00 | - | 1 | 58 | 249.41% |
| LPX240517P00055000 | 2024-04-18 10:40AM EDT | 55.00 | 0.55 | 0.00 | 4.20 | 0.00 | - | 10 | 59 | 309.38% |
| LPX240517P00057500 | 2024-04-22 9:55AM EDT | 57.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 121.09% |
| LPX240517P00060000 | 2024-04-29 2:47PM EDT | 60.00 | 0.40 | 0.00 | 4.20 | 0.00 | - | 1 | 59 | 264.75% |
| LPX240517P00062500 | 2024-05-07 12:57PM EDT | 62.50 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 31 | 191.89% |
| LPX240517P00065000 | 2024-05-10 3:28PM EDT | 65.00 | 0.04 | 0.00 | 0.20 | -0.31 | -88.57% | 2 | 505 | 107.42% |
| LPX240517P00067500 | 2024-05-10 3:31PM EDT | 67.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 7 | 69 | 78.13% |
| LPX240517P00070000 | 2024-05-08 2:42PM EDT | 70.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 13 | 1,820 | 110.45% |
| LPX240517P00072500 | 2024-05-08 1:55PM EDT | 72.50 | 0.10 | 0.00 | 4.20 | 0.00 | - | 2 | 198 | 163.87% |
| LPX240517P00075000 | 2024-05-08 9:56AM EDT | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 313 | 54.30% |
| LPX240517P00077500 | 2024-05-08 3:17PM EDT | 77.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 7 | 61 | 52.15% |
| LPX240517P00080000 | 2024-05-09 3:55PM EDT | 80.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | 5 | 72 | 50.39% |
| LPX240517P00082500 | 2024-05-10 3:30PM EDT | 82.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 102 | 129 | 32.72% |
| LPX240517P00085000 | 2024-05-10 9:44AM EDT | 85.00 | 0.40 | 0.35 | 0.45 | -0.31 | -43.66% | 6 | 47 | 26.71% |
| LPX240517P00087500 | 2024-05-10 3:42PM EDT | 87.50 | 1.40 | 1.20 | 1.35 | -1.00 | -41.67% | 77 | 31 | 25.29% |
| LPX240517P00090000 | 2024-05-09 10:14AM EDT | 90.00 | 4.70 | 2.35 | 4.00 | 0.00 | - | 69 | 15 | 48.54% |
| LPX240517P00092500 | 2024-05-09 9:37AM EDT | 92.50 | 5.50 | 3.80 | 7.90 | 0.00 | - | 15 | 3 | 97.31% |
