Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.109,71 +310,92 (+0,50%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
28. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 570.00 | 0.05 | 0.00 | - | 17 | 17 |
| - | - | - | - | - | 650.00 | 0.06 | 0.00 | - | - | 1 |
| - | - | - | - | - | 700.00 | 0.80 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 710.00 | 0.78 | 0.00 | - | - | 1 |
| - | - | - | - | - | 730.00 | 0.10 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 740.00 | 0.98 | 0.00 | - | - | 1 |
| - | - | - | - | - | 760.00 | 0.81 | 0.00 | - | - | 1 |
| - | - | - | - | - | 770.00 | 0.18 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 780.00 | 0.50 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 790.00 | 1.82 | 0.00 | - | 21 | 21 |
| - | - | - | - | - | 800.00 | 0.70 | 0.00 | - | 3 | 34 |
| - | - | - | - | - | 805.00 | 0.23 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 810.00 | 0.74 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 815.00 | 0.45 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 820.00 | 0.63 | 0.00 | - | 3 | 107 |
| - | - | - | - | - | 825.00 | 0.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 830.00 | 0.50 | 0.00 | - | 5 | 27 |
| - | - | - | - | - | 835.00 | 2.25 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 840.00 | 0.55 | 0.00 | - | 5 | 26 |
| - | - | - | - | - | 845.00 | 0.82 | 0.00 | - | 2 | 36 |
| 141.10 | 0.00 | - | - | 1 | 850.00 | 0.36 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 855.00 | 0.41 | 0.00 | - | 5 | 28 |
| 90.00 | 0.00 | - | - | 1 | 860.00 | 0.40 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 865.00 | 0.47 | +0.02 | +4.44% | 1 | 44 |
| - | - | - | - | - | 870.00 | 0.50 | 0.00 | - | 14 | 22 |
| 68.00 | 0.00 | - | 1 | 1 | 875.00 | 0.42 | 0.00 | - | 1 | 22 |
| 107.65 | 0.00 | - | 2 | 3 | 880.00 | 0.62 | 0.00 | - | 1 | 61 |
| - | - | - | - | - | 885.00 | 2.54 | 0.00 | - | 5 | 45 |
| 105.96 | 0.00 | - | 1 | 2 | 890.00 | 3.65 | 0.00 | - | 2 | 9 |
| 79.95 | 0.00 | - | 1 | 1 | 895.00 | 0.73 | 0.00 | - | 1 | 22 |
| 69.76 | 0.00 | - | 2 | 3 | 900.00 | 1.06 | -0.17 | -13.82% | 16 | 25 |
| - | - | - | - | - | 905.00 | 3.52 | 0.00 | - | 20 | 26 |
| 127.50 | 0.00 | - | 12 | 15 | 910.00 | 1.81 | +0.18 | +11.04% | 2 | 25 |
| 125.23 | +7.71 | +6.56% | 1 | 3 | 915.00 | 1.66 | 0.00 | - | 6 | 24 |
| 112.31 | -0.47 | -0.42% | 4 | 9 | 920.00 | 1.65 | -0.40 | -19.51% | 2 | 8 |
| 116.11 | +48.61 | +72.01% | 22 | 22 | 925.00 | 2.16 | 0.00 | - | 1 | 56 |
| 111.48 | -0.02 | -0.02% | 20 | 20 | 930.00 | 6.98 | 0.00 | - | 31 | 63 |
| 97.18 | +72.38 | +291.85% | 1 | 1 | 935.00 | 3.65 | 0.00 | - | 1 | 9 |
| 43.02 | 0.00 | - | - | 1 | 940.00 | 3.58 | +0.23 | +6.87% | 1 | 18 |
| 93.50 | 0.00 | - | 25 | 27 | 945.00 | 3.82 | 0.00 | - | 11 | 27 |
| 56.12 | 0.00 | - | - | 2 | 947.50 | - | - | - | - | - |
| 88.74 | 0.00 | - | 2 | 58 | 950.00 | 4.70 | +1.50 | +46.87% | 1 | 50 |
| 86.83 | 0.00 | - | 1 | 40 | 955.00 | 5.33 | +0.12 | +2.30% | 8 | 6 |
| 81.60 | 0.00 | - | 1 | 4 | 960.00 | 5.70 | +0.86 | +17.77% | 8 | 10 |
| - | - | - | - | - | 962.50 | 24.55 | 0.00 | - | - | 1 |
| 78.45 | 0.00 | - | 3 | 11 | 965.00 | 5.70 | -0.50 | -8.06% | 11 | 10 |
| 66.99 | 0.00 | - | 5 | 5 | 967.50 | 17.65 | 0.00 | - | - | 2 |
| 73.68 | 0.00 | - | 3 | 18 | 970.00 | 8.23 | 0.00 | - | 2 | 2 |
| 63.01 | 0.00 | - | 6 | 6 | 972.50 | 6.90 | -1.83 | -20.96% | 2 | 8 |
| 67.40 | 0.00 | - | 1 | 25 | 975.00 | 7.12 | 0.00 | - | 24 | 28 |
| - | - | - | - | - | 977.50 | 27.10 | 0.00 | - | - | 2 |
| 55.77 | -12.23 | -17.99% | 1 | 55 | 980.00 | 10.03 | +1.28 | +14.63% | 12 | 14 |
| 54.45 | 0.00 | - | 10 | 20 | 985.00 | 9.10 | -13.22 | -59.23% | 1 | 2 |
| 60.94 | +5.44 | +9.80% | 2 | 50 | 990.00 | 10.62 | +0.62 | +6.20% | 6 | 2 |
| 49.16 | -1.34 | -2.65% | 1 | 8 | 995.00 | 15.23 | 0.00 | - | 2 | 8 |
| 50.15 | -1.69 | -3.26% | 5 | 30 | 1,000.00 | 12.70 | -1.90 | -13.01% | 18 | 3 |
| 47.85 | +8.16 | +20.56% | 1 | 3 | 1,005.00 | - | - | - | - | - |
| 39.70 | +0.70 | +1.79% | 3 | 3 | 1,010.00 | 16.95 | -3.90 | -18.71% | 5 | 4 |
| 42.15 | +7.32 | +21.02% | 2 | 5 | 1,015.00 | 22.55 | 0.00 | - | 2 | 4 |
| 38.80 | +1.48 | +3.97% | 3 | 33 | 1,020.00 | 21.10 | +3.14 | +17.48% | 10 | 6 |
| 33.55 | -2.32 | -6.47% | 6 | 8 | 1,025.00 | 21.65 | -1.54 | -6.64% | 20 | 2 |
| 32.93 | +1.48 | +4.71% | 34 | 29 | 1,030.00 | 29.15 | +3.16 | +12.16% | 23 | 2 |
| 30.00 | +1.42 | +4.97% | 33 | 44 | 1,035.00 | 26.75 | +1.75 | +7.00% | 23 | 5 |
| 27.50 | +0.75 | +2.80% | 17 | 26 | 1,040.00 | 31.20 | -1.40 | -4.29% | 7 | 2 |
| 25.45 | +0.69 | +2.79% | 4 | 17 | 1,045.00 | 34.50 | 0.00 | - | - | 4 |
| 23.45 | +3.75 | +19.04% | 10 | 103 | 1,050.00 | 35.20 | -24.80 | -41.33% | 1 | 12 |
| 22.10 | +3.60 | +19.46% | 13 | 31 | 1,055.00 | - | - | - | - | - |
| 19.60 | +3.36 | +20.69% | 10 | 21 | 1,060.00 | 40.70 | -68.40 | -62.69% | 5 | 1 |
| 17.60 | +1.50 | +9.32% | 66 | 4 | 1,065.00 | - | - | - | - | - |
| 16.28 | +2.00 | +14.01% | 34 | 3 | 1,070.00 | - | - | - | - | - |
| 16.00 | +1.80 | +12.68% | 4 | 0 | 1,075.00 | - | - | - | - | - |
| 13.37 | +2.04 | +18.01% | 19 | 12 | 1,080.00 | - | - | - | - | - |
| 12.90 | +3.40 | +35.79% | 11 | 2 | 1,085.00 | - | - | - | - | - |
| 11.70 | +2.53 | +27.59% | 7 | 2 | 1,090.00 | - | - | - | - | - |
| 10.45 | +2.50 | +31.45% | 8 | 1 | 1,095.00 | - | - | - | - | - |
| 9.05 | +1.20 | +15.29% | 32 | 29 | 1,100.00 | 80.25 | +4.15 | +5.45% | 3 | 3 |
| 4.73 | +1.04 | +28.18% | 3 | 5 | 1,120.00 | - | - | - | - | - |
| 4.13 | +1.20 | +40.96% | 4 | 7 | 1,140.00 | - | - | - | - | - |
| 2.31 | +1.49 | +181.71% | 2 | 1 | 1,160.00 | - | - | - | - | - |
| 1.66 | +1.21 | +268.89% | 8 | 1 | 1,180.00 | - | - | - | - | - |
| 1.14 | +0.20 | +21.28% | 54 | 65 | 1,200.00 | - | - | - | - | - |
| 1.04 | +0.49 | +89.09% | 1 | 3 | 1,220.00 | - | - | - | - | - |
| 0.49 | +0.03 | +6.52% | 1 | 2 | 1,240.00 | - | - | - | - | - |
