Deutsche Märkte schließen in 33 Minuten
DAX
18.268,38 +57,83 (+0,32%) Euro Stoxx 50
4.900,76 -1,84 (-0,04%) Dow Jones 30
39.347,23 +183,17 (+0,47%) Gold
2.335,50 -1,10 (-0,05%) EUR/USD
1,0720 +0,0011 (+0,11%) Bitcoin EUR
56.699,42 -855,09 (-1,49%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:57AM EDT. Markt geöffnet.
Calls
28. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 530.00 | 0.01 | 0.00 | - | - | 12 |
| - | - | - | - | - | 540.00 | 0.01 | 0.00 | - | - | 12 |
| - | - | - | - | - | 570.00 | 0.03 | 0.00 | - | 2 | 20 |
| 465.55 | 0.00 | - | 2 | 2 | 590.00 | - | - | - | - | - |
| - | - | - | - | - | 620.00 | 0.01 | 0.00 | - | 8 | 48 |
| - | - | - | - | - | 630.00 | 0.01 | 0.00 | - | 6 | 56 |
| - | - | - | - | - | 650.00 | 0.06 | 0.00 | - | - | 1 |
| 388.80 | 0.00 | - | 1 | 1 | 660.00 | - | - | - | - | - |
| - | - | - | - | - | 700.00 | 0.01 | 0.00 | - | 41 | 43 |
| - | - | - | - | - | 710.00 | 0.05 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 730.00 | 0.01 | 0.00 | - | 6 | 16 |
| - | - | - | - | - | 740.00 | 0.03 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 750.00 | 0.03 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 760.00 | 0.20 | 0.00 | - | 1 | 2 |
| 300.85 | 0.00 | - | - | 0 | 770.00 | 0.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 780.00 | 0.50 | 0.00 | - | 1 | 10 |
| 278.27 | 0.00 | - | - | 0 | 790.00 | 1.82 | 0.00 | - | 21 | 21 |
| - | - | - | - | - | 800.00 | 0.01 | 0.00 | - | 13 | 44 |
| - | - | - | - | - | 805.00 | 0.14 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 810.00 | 0.74 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 815.00 | 0.12 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 820.00 | 0.14 | 0.00 | - | 1 | 106 |
| - | - | - | - | - | 825.00 | 0.04 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 830.00 | 0.50 | 0.00 | - | 5 | 27 |
| - | - | - | - | - | 835.00 | 2.25 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 840.00 | 0.03 | 0.00 | - | 11 | 36 |
| - | - | - | - | - | 845.00 | 0.82 | 0.00 | - | 2 | 36 |
| 206.50 | 0.00 | - | 1 | 1 | 850.00 | 0.16 | 0.00 | - | 15 | 48 |
| - | - | - | - | - | 855.00 | 0.03 | 0.00 | - | 35 | 53 |
| 90.00 | 0.00 | - | - | 0 | 860.00 | 0.03 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 865.00 | 0.47 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 870.00 | 0.26 | 0.00 | - | 1 | 22 |
| 68.00 | 0.00 | - | 1 | 1 | 875.00 | 0.50 | 0.00 | - | 2 | 25 |
| 195.00 | +4.37 | +2.29% | 2 | 2 | 880.00 | 0.08 | 0.00 | - | 9 | 48 |
| - | - | - | - | - | 885.00 | 0.03 | 0.00 | - | 1 | 20 |
| 105.96 | 0.00 | - | 1 | 2 | 890.00 | 0.01 | -0.09 | -90.00% | 3 | 32 |
| 79.95 | 0.00 | - | 1 | 0 | 895.00 | 0.01 | -0.22 | -95.65% | 18 | 8 |
| 181.36 | +31.36 | +20.91% | 2 | 8 | 900.00 | 0.01 | -0.04 | -44.44% | 8 | 60 |
| 163.63 | 0.00 | - | - | 0 | 905.00 | 0.01 | -0.23 | -95.83% | 4 | 22 |
| 136.77 | 0.00 | - | 2 | 13 | 910.00 | 0.02 | 0.00 | - | 1 | 37 |
| 131.90 | 0.00 | - | 2 | 3 | 915.00 | 0.09 | 0.00 | - | 1 | 31 |
| 170.80 | 0.00 | - | 1 | 7 | 920.00 | 0.06 | 0.00 | - | 22 | 46 |
| 121.89 | 0.00 | - | 2 | 23 | 925.00 | 0.03 | -0.12 | -80.00% | 15 | 372 |
| 125.79 | 0.00 | - | 20 | 8 | 930.00 | 0.02 | -0.08 | -80.00% | 11 | 107 |
| 97.18 | 0.00 | - | 1 | 1 | 935.00 | 0.02 | -1.60 | -98.77% | 5 | 96 |
| 122.02 | 0.00 | - | 1 | 1 | 940.00 | 0.03 | -0.02 | -40.00% | 20 | 103 |
| 117.27 | 0.00 | - | 1 | 26 | 945.00 | 0.05 | -0.19 | -79.17% | 10 | 85 |
| 56.12 | 0.00 | - | - | 2 | 947.50 | 1.21 | 0.00 | - | 22 | 46 |
| 133.75 | +27.95 | +26.42% | 2 | 46 | 950.00 | 0.08 | +0.04 | +100.00% | 11 | 286 |
| - | - | - | - | - | 952.50 | 0.43 | 0.00 | - | 40 | 110 |
| 96.03 | 0.00 | - | 1 | 33 | 955.00 | 0.04 | -0.06 | -60.00% | 5 | 172 |
| - | - | - | - | - | 957.50 | 0.46 | 0.00 | - | 5 | 78 |
| 129.43 | 0.00 | - | 2 | 3 | 960.00 | 0.04 | -1.61 | -96.99% | 8 | 97 |
| 92.50 | 0.00 | - | 1 | 1 | 962.50 | 3.00 | 0.00 | - | 2 | 16 |
| 91.42 | 0.00 | - | 3 | 8 | 965.00 | 0.06 | -0.04 | -40.00% | 3 | 49 |
| 126.02 | 0.00 | - | 5 | 0 | 967.50 | 0.04 | 0.00 | - | 6 | 35 |
| 113.80 | +27.39 | +31.70% | 2 | 13 | 970.00 | 0.05 | 0.00 | - | 16 | 76 |
| 121.22 | 0.00 | - | 5 | 1 | 972.50 | 0.02 | 0.00 | - | 14 | 18 |
| 105.09 | +40.69 | +63.18% | 1 | 26 | 975.00 | 0.03 | 0.00 | - | 1 | 212 |
| - | - | - | - | - | 977.50 | 0.28 | 0.00 | - | 9 | 213 |
| 95.00 | 0.00 | - | 18 | 54 | 980.00 | 0.05 | 0.00 | - | 81 | 215 |
| 85.30 | +11.50 | +15.58% | 1 | 20 | 985.00 | 0.03 | -0.02 | -40.00% | 11 | 128 |
| 93.59 | +3.39 | +3.76% | 1 | 51 | 990.00 | 0.09 | 0.00 | - | 32 | 130 |
| 84.35 | 0.00 | - | 1 | 9 | 995.00 | 0.05 | -0.06 | -54.55% | 1 | 123 |
| 85.00 | +28.89 | +51.49% | 1 | 26 | 1,000.00 | 0.02 | -0.18 | -90.00% | 31 | 330 |
| 66.40 | +15.40 | +30.20% | 2 | 7 | 1,005.00 | 0.06 | -0.18 | -75.00% | 10 | 230 |
| 46.44 | 0.00 | - | 1 | 6 | 1,010.00 | 0.08 | -0.24 | -75.00% | 40 | 86 |
| 63.02 | +37.02 | +142.38% | 2 | 8 | 1,015.00 | 0.02 | -0.49 | -96.08% | 66 | 130 |
| 37.00 | 0.00 | - | 4 | 37 | 1,020.00 | 0.07 | -0.68 | -93.15% | 116 | 189 |
| 34.00 | 0.00 | - | 2 | 40 | 1,025.00 | 0.08 | -1.30 | -96.30% | 71 | 186 |
| 46.80 | +18.25 | +63.92% | 1 | 43 | 1,030.00 | 0.04 | -1.71 | -97.71% | 26 | 96 |
| 33.25 | +11.25 | +51.14% | 1 | 70 | 1,035.00 | 0.17 | -2.25 | -92.98% | 4 | 157 |
| 40.40 | +22.40 | +124.44% | 4 | 71 | 1,040.00 | 0.01 | -3.49 | -99.71% | 53 | 123 |
| 34.73 | +19.31 | +125.23% | 4 | 73 | 1,045.00 | 0.10 | -4.39 | -97.77% | 18 | 92 |
| 23.27 | +11.32 | +94.73% | 28 | 137 | 1,050.00 | 0.31 | -5.44 | -95.61% | 48 | 161 |
| 25.12 | +16.47 | +190.40% | 5 | 83 | 1,055.00 | 0.50 | -8.40 | -94.38% | 14 | 72 |
| 16.00 | +9.50 | +146.15% | 26 | 171 | 1,060.00 | 0.99 | -10.93 | -91.69% | 29 | 54 |
| 22.13 | +16.66 | +304.57% | 17 | 112 | 1,065.00 | 1.15 | -13.55 | -92.18% | 39 | 38 |
| 6.50 | +3.22 | +98.17% | 30 | 149 | 1,070.00 | 4.33 | -14.27 | -76.72% | 37 | 49 |
| 5.30 | +3.05 | +135.56% | 18 | 101 | 1,075.00 | 6.50 | -16.00 | -71.11% | 33 | 6 |
| 2.88 | +0.71 | +32.72% | 70 | 126 | 1,080.00 | 10.00 | -16.93 | -62.87% | 27 | 42 |
| 3.25 | +1.95 | +150.00% | 51 | 102 | 1,085.00 | 20.80 | -10.54 | -33.63% | 1 | 19 |
| 0.65 | -0.28 | -30.11% | 78 | 109 | 1,090.00 | 35.15 | 0.00 | - | 54 | 54 |
| 0.45 | -0.55 | -55.00% | 12 | 53 | 1,095.00 | 39.97 | 0.00 | - | 6 | 16 |
| 0.35 | -0.16 | -31.37% | 238 | 356 | 1,100.00 | 45.00 | 0.00 | - | 1 | 23 |
| 0.10 | -0.40 | -80.00% | 27 | 81 | 1,105.00 | 54.25 | 0.00 | - | 1 | 12 |
| 0.06 | -0.19 | -65.52% | 56 | 139 | 1,110.00 | 54.88 | 0.00 | - | 14 | 0 |
| 0.24 | -0.06 | -20.00% | 36 | 171 | 1,115.00 | 70.35 | 0.00 | - | 19 | 0 |
| 0.08 | -0.12 | -46.15% | 7 | 101 | 1,120.00 | 64.70 | 0.00 | - | 18 | 0 |
| 0.05 | -0.11 | -68.75% | 16 | 106 | 1,125.00 | - | - | - | - | - |
| 0.05 | -0.07 | -58.33% | 2 | 119 | 1,130.00 | 90.50 | 0.00 | - | 16 | 0 |
| 0.05 | -0.08 | -61.54% | 14 | 122 | 1,140.00 | 81.90 | 0.00 | - | 1 | 0 |
| 0.02 | -0.05 | -71.43% | 12 | 192 | 1,160.00 | 74.28 | 0.00 | - | - | 0 |
| 0.03 | -0.06 | -66.67% | 2 | 58 | 1,180.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 17 | 265 | 1,200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 35 | 67 | 1,220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 23 | 1,240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 35 | 1,260.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 30 | 1,280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 64 | 1,300.00 | 236.65 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 49 | 1,320.00 | - | - | - | - | - |
