Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.208,80 +44,74 (+0,11%) Gold
2.338,70 +2,10 (+0,09%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.783,86 -705,07 (-1,23%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:06PM EDT. Markt geöffnet.
Calls
5. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 690.00 | 0.05 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 720.00 | 0.76 | 0.00 | - | - | 1 |
| - | - | - | - | - | 750.00 | 0.03 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 760.00 | 1.94 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 770.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 780.00 | 0.18 | 0.00 | - | - | 1 |
| 164.40 | 0.00 | - | 15 | 15 | 790.00 | 0.74 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 800.00 | 0.76 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 810.00 | 6.50 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 820.00 | 0.37 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 830.00 | 0.42 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 835.00 | 0.52 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 840.00 | 0.56 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 845.00 | 7.47 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 850.00 | 0.76 | 0.00 | - | 10 | 29 |
| - | - | - | - | - | 855.00 | 0.39 | 0.00 | - | 40 | 11 |
| - | - | - | - | - | 860.00 | 0.79 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 865.00 | 2.00 | 0.00 | - | 7 | 14 |
| - | - | - | - | - | 870.00 | 0.20 | 0.00 | - | 5 | 16 |
| 166.13 | 0.00 | - | 3 | 8 | 875.00 | 0.25 | 0.00 | - | 1 | 6 |
| 161.87 | 0.00 | - | 3 | 5 | 880.00 | 0.31 | 0.00 | - | 1 | 15 |
| 198.88 | +27.33 | +15.93% | 33 | 33 | 885.00 | 2.33 | 0.00 | - | 11 | 12 |
| - | - | - | - | - | 890.00 | 0.14 | -1.33 | -90.48% | 1 | 28 |
| 139.53 | 0.00 | - | 2 | 0 | 895.00 | 2.44 | +2.11 | +639.39% | 1 | 4 |
| - | - | - | - | - | 900.00 | 1.38 | +1.18 | +590.00% | 1 | 81 |
| - | - | - | - | - | 905.00 | 1.70 | 0.00 | - | 2 | 3 |
| 167.00 | +26.72 | +19.05% | 1 | 1 | 910.00 | 0.41 | 0.00 | - | 4 | 9 |
| 135.49 | 0.00 | - | 2 | 2 | 915.00 | 0.86 | 0.00 | - | 5 | 15 |
| 137.51 | 0.00 | - | 20 | 26 | 920.00 | 0.11 | -1.01 | -90.18% | 1 | 18 |
| 60.26 | 0.00 | - | 1 | 1 | 925.00 | 1.37 | +1.01 | +280.56% | 1 | 27 |
| - | - | - | - | - | 930.00 | 0.21 | -0.05 | -19.23% | 3 | 52 |
| 118.58 | 0.00 | - | 1 | 0 | 935.00 | 0.32 | 0.00 | - | 12 | 22 |
| 116.96 | 0.00 | - | 20 | 22 | 940.00 | 0.37 | 0.00 | - | 15 | 72 |
| - | - | - | - | - | 945.00 | 0.54 | 0.00 | - | 14 | 20 |
| 104.50 | 0.00 | - | 26 | 14 | 950.00 | 0.36 | 0.00 | - | 16 | 51 |
| 42.00 | 0.00 | - | 1 | 2 | 955.00 | 0.38 | 0.00 | - | 4 | 43 |
| 92.83 | 0.00 | - | 2 | 13 | 960.00 | 0.14 | -0.46 | -76.67% | 24 | 69 |
| 129.40 | 0.00 | - | 2 | 2 | 965.00 | 0.26 | -4.49 | -94.53% | 3 | 34 |
| 107.63 | +24.86 | +30.04% | 1 | 3 | 970.00 | 0.31 | -0.45 | -59.21% | 23 | 59 |
| - | - | - | - | - | 975.00 | 0.34 | -0.65 | -65.66% | 3 | 61 |
| 122.84 | 0.00 | - | 1 | 8 | 980.00 | 0.45 | -0.75 | -62.50% | 3 | 73 |
| 82.00 | 0.00 | - | 1 | 4 | 985.00 | 0.45 | -1.18 | -72.39% | 1 | 42 |
| 63.67 | 0.00 | - | 2 | 5 | 990.00 | 0.59 | -2.08 | -77.90% | 18 | 71 |
| 65.02 | 0.00 | - | 1 | 7 | 995.00 | 1.01 | -1.20 | -54.30% | 8 | 61 |
| 78.31 | +33.98 | +76.65% | 1 | 17 | 1,000.00 | 0.85 | -2.02 | -70.38% | 17 | 48 |
| 94.75 | 0.00 | - | 1 | 10 | 1,005.00 | 1.17 | -2.26 | -65.89% | 3 | 34 |
| 54.20 | 0.00 | - | 3 | 5 | 1,010.00 | 1.47 | -3.48 | -70.30% | 40 | 39 |
| 58.03 | +7.45 | +14.73% | 1 | 9 | 1,015.00 | 2.07 | -3.23 | -60.94% | 12 | 26 |
| 53.55 | +14.15 | +35.91% | 1 | 23 | 1,020.00 | 2.48 | -5.73 | -69.79% | 7 | 27 |
| 27.10 | 0.00 | - | 14 | 26 | 1,025.00 | 3.71 | -3.14 | -45.84% | 2 | 18 |
| 47.21 | +6.63 | +16.34% | 2 | 16 | 1,030.00 | 3.10 | -1.65 | -34.74% | 8 | 23 |
| 33.58 | 0.00 | - | 5 | 8 | 1,035.00 | 5.15 | -5.40 | -51.18% | 22 | 32 |
| 29.19 | 0.00 | - | 1 | 10 | 1,040.00 | 5.50 | -6.00 | -52.17% | 16 | 28 |
| 29.45 | +3.35 | +12.84% | 1 | 42 | 1,045.00 | 7.89 | -5.76 | -42.20% | 21 | 8 |
| 29.90 | +7.08 | +31.03% | 12 | 94 | 1,050.00 | 7.85 | -9.52 | -54.81% | 65 | 35 |
| 19.95 | 0.00 | - | 44 | 42 | 1,055.00 | 18.60 | 0.00 | - | 80 | 63 |
| 25.72 | +8.96 | +53.46% | 47 | 165 | 1,060.00 | 11.50 | -10.15 | -46.88% | 8 | 21 |
| 19.33 | +3.53 | +22.34% | 2 | 31 | 1,065.00 | 16.20 | -6.90 | -29.87% | 3 | 3 |
| 17.50 | +3.50 | +25.00% | 12 | 78 | 1,070.00 | 14.95 | -7.60 | -33.70% | 15 | 4 |
| 16.35 | +4.45 | +37.39% | 42 | 49 | 1,075.00 | 17.29 | -12.11 | -41.19% | 5 | 7 |
| 15.00 | +4.28 | +39.93% | 20 | 89 | 1,080.00 | 21.82 | -13.18 | -37.66% | 1 | 19 |
| 11.05 | +1.40 | +14.51% | 11 | 38 | 1,085.00 | 24.33 | -13.40 | -35.52% | 1 | 9 |
| 10.75 | +3.12 | +40.89% | 47 | 38 | 1,090.00 | 30.47 | +1.67 | +5.80% | 1 | 3 |
| 10.72 | +3.42 | +46.85% | 37 | 7 | 1,095.00 | 45.45 | 0.00 | - | 2 | 8 |
| 7.00 | +1.80 | +34.62% | 107 | 163 | 1,100.00 | 37.35 | -10.65 | -22.19% | 13 | 8 |
| 5.80 | -2.70 | -31.76% | 2 | 42 | 1,105.00 | - | - | - | - | - |
| 4.70 | +0.30 | +6.82% | 21 | 30 | 1,110.00 | 57.48 | 0.00 | - | 14 | 16 |
| 5.08 | +1.43 | +39.18% | 16 | 25 | 1,115.00 | 83.50 | 0.00 | - | 1 | 1 |
| 4.30 | +1.10 | +34.38% | 69 | 35 | 1,120.00 | - | - | - | - | - |
| 4.85 | +2.36 | +94.78% | 18 | 17 | 1,125.00 | - | - | - | - | - |
| 3.65 | +1.30 | +55.32% | 16 | 29 | 1,130.00 | - | - | - | - | - |
| 4.50 | +1.91 | +73.75% | 16 | 11 | 1,135.00 | - | - | - | - | - |
| 2.18 | +0.58 | +36.25% | 16 | 31 | 1,140.00 | - | - | - | - | - |
| 1.77 | +0.30 | +20.41% | 4 | 12 | 1,145.00 | - | - | - | - | - |
| 1.16 | -0.19 | -14.07% | 31 | 68 | 1,150.00 | - | - | - | - | - |
| 1.27 | +0.16 | +14.41% | 22 | 22 | 1,155.00 | - | - | - | - | - |
| 0.91 | -0.15 | -14.15% | 36 | 27 | 1,160.00 | 77.14 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 2 | 14 | 1,180.00 | - | - | - | - | - |
| 0.35 | -0.03 | -7.89% | 53 | 632 | 1,200.00 | 146.16 | 0.00 | - | 10 | 0 |
| 0.25 | +0.01 | +4.17% | 3 | 24 | 1,220.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 6 | 1,240.00 | - | - | - | - | - |
| 1.50 | +1.00 | +200.00% | 1 | 14 | 1,260.00 | - | - | - | - | - |
| 0.09 | -0.30 | -76.92% | 2 | 12 | 1,280.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 42 | 69 | 1,300.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 15 | 56 | 1,320.00 | - | - | - | - | - |
