Deutsche Märkte schließen in 8 Stunden 19 Minuten
DAX
18.325,58 0,00 (0,00%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dow Jones 30
39.411,21 +260,88 (+0,67%) Gold
2.338,40 -6,00 (-0,26%) EUR/USD
1,0732 -0,0005 (-0,04%) Bitcoin EUR
56.980,46 -1.014,12 (-1,75%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240712C00700000 | 2024-06-14 9:39AM EDT | 700.00 | 329.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240712C00800000 | 2024-05-31 3:34PM EDT | 800.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240712C00900000 | 2024-06-12 9:45AM EDT | 900.00 | 130.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240712C00925000 | 2024-06-14 9:46AM EDT | 925.00 | 110.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240712C00930000 | 2024-06-05 11:15AM EDT | 930.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240712C00935000 | 2024-06-24 1:14PM EDT | 935.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240712C00940000 | 2024-06-17 10:25AM EDT | 940.00 | 111.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240712C00945000 | 2024-06-24 1:14PM EDT | 945.00 | 96.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240712C00955000 | 2024-06-13 12:01PM EDT | 955.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LRCX240712C00960000 | 2024-06-10 3:33PM EDT | 960.00 | 66.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX240712C00965000 | 2024-06-07 10:37AM EDT | 965.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LRCX240712C00970000 | 2024-06-21 3:16PM EDT | 970.00 | 89.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240712C00975000 | 2024-06-24 1:36PM EDT | 975.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240712C00980000 | 2024-06-24 12:51PM EDT | 980.00 | 69.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LRCX240712C00985000 | 2024-06-24 1:07PM EDT | 985.00 | 65.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LRCX240712C00990000 | 2024-06-24 1:07PM EDT | 990.00 | 61.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240712C00995000 | 2024-06-12 9:48AM EDT | 995.00 | 57.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240712C01000000 | 2024-06-24 3:19PM EDT | 1,000.00 | 54.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240712C01005000 | 2024-06-18 2:15PM EDT | 1,005.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240712C01010000 | 2024-06-21 10:01AM EDT | 1,010.00 | 59.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240712C01015000 | 2024-06-21 1:59PM EDT | 1,015.00 | 55.91 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LRCX240712C01020000 | 2024-06-14 9:39AM EDT | 1,020.00 | 41.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240712C01025000 | 2024-06-21 10:03AM EDT | 1,025.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| LRCX240712C01030000 | 2024-06-24 2:38PM EDT | 1,030.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LRCX240712C01035000 | 2024-06-24 3:37PM EDT | 1,035.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LRCX240712C01040000 | 2024-06-20 12:31PM EDT | 1,040.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LRCX240712C01045000 | 2024-06-24 11:18AM EDT | 1,045.00 | 34.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LRCX240712C01050000 | 2024-06-24 2:51PM EDT | 1,050.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240712C01055000 | 2024-06-17 10:12AM EDT | 1,055.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX240712C01060000 | 2024-06-24 1:39PM EDT | 1,060.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX240712C01070000 | 2024-06-18 11:02AM EDT | 1,070.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240712C01075000 | 2024-06-20 1:51PM EDT | 1,075.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LRCX240712C01080000 | 2024-06-24 2:04PM EDT | 1,080.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX240712C01085000 | 2024-06-24 2:48PM EDT | 1,085.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LRCX240712C01090000 | 2024-06-20 2:00PM EDT | 1,090.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX240712C01095000 | 2024-06-24 2:36PM EDT | 1,095.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240712C01100000 | 2024-06-24 3:59PM EDT | 1,100.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX240712C01105000 | 2024-06-24 1:22PM EDT | 1,105.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240712C01110000 | 2024-06-24 1:22PM EDT | 1,110.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LRCX240712C01115000 | 2024-06-24 10:01AM EDT | 1,115.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX240712C01120000 | 2024-06-24 12:54PM EDT | 1,120.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX240712C01140000 | 2024-06-20 1:08PM EDT | 1,140.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX240712C01145000 | 2024-06-20 9:31AM EDT | 1,145.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240712C01160000 | 2024-06-21 3:16PM EDT | 1,160.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240712C01180000 | 2024-06-21 10:35AM EDT | 1,180.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240712C01200000 | 2024-06-24 11:35AM EDT | 1,200.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LRCX240712C01220000 | 2024-06-20 11:54AM EDT | 1,220.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240712C01240000 | 2024-06-18 1:32PM EDT | 1,240.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240712C01260000 | 2024-06-21 10:35AM EDT | 1,260.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240712C01280000 | 2024-06-17 1:20PM EDT | 1,280.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240712C01300000 | 2024-06-21 3:45PM EDT | 1,300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LRCX240712C01320000 | 2024-06-21 11:12AM EDT | 1,320.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240712P00760000 | 2024-06-05 9:30AM EDT | 760.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LRCX240712P00780000 | 2024-05-31 3:53PM EDT | 780.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240712P00790000 | 2024-06-20 9:30AM EDT | 790.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240712P00800000 | 2024-06-21 1:43PM EDT | 800.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240712P00810000 | 2024-06-24 1:14PM EDT | 810.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240712P00820000 | 2024-06-12 10:48AM EDT | 820.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240712P00830000 | 2024-06-12 12:07PM EDT | 830.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240712P00835000 | 2024-06-21 9:40AM EDT | 835.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240712P00840000 | 2024-06-24 1:14PM EDT | 840.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX240712P00845000 | 2024-06-10 10:37AM EDT | 845.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| LRCX240712P00850000 | 2024-06-12 10:31AM EDT | 850.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240712P00855000 | 2024-06-14 11:02AM EDT | 855.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240712P00860000 | 2024-06-21 1:43PM EDT | 860.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240712P00865000 | 2024-06-07 12:37PM EDT | 865.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240712P00870000 | 2024-06-17 1:26PM EDT | 870.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LRCX240712P00875000 | 2024-06-13 10:23AM EDT | 875.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240712P00880000 | 2024-06-21 3:31PM EDT | 880.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240712P00885000 | 2024-06-18 2:58PM EDT | 885.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240712P00890000 | 2024-06-21 9:51AM EDT | 890.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LRCX240712P00895000 | 2024-06-17 1:44PM EDT | 895.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240712P00900000 | 2024-06-24 1:43PM EDT | 900.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240712P00905000 | 2024-06-24 10:09AM EDT | 905.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LRCX240712P00910000 | 2024-06-24 1:14PM EDT | 910.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX240712P00915000 | 2024-06-17 1:52PM EDT | 915.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX240712P00920000 | 2024-06-13 12:37PM EDT | 920.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240712P00925000 | 2024-06-24 11:10AM EDT | 925.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240712P00930000 | 2024-06-20 9:32AM EDT | 930.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240712P00935000 | 2024-06-20 11:05AM EDT | 935.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240712P00940000 | 2024-06-24 11:55AM EDT | 940.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240712P00945000 | 2024-06-20 1:57PM EDT | 945.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240712P00950000 | 2024-06-21 1:37PM EDT | 950.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX240712P00955000 | 2024-06-24 12:58PM EDT | 955.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240712P00960000 | 2024-06-24 2:03PM EDT | 960.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240712P00965000 | 2024-06-13 12:21PM EDT | 965.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240712P00970000 | 2024-06-24 3:52PM EDT | 970.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240712P00975000 | 2024-06-24 1:00PM EDT | 975.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX240712P00980000 | 2024-06-20 10:43AM EDT | 980.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240712P00985000 | 2024-06-21 3:23PM EDT | 985.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240712P00990000 | 2024-06-24 3:51PM EDT | 990.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240712P00995000 | 2024-06-24 12:12PM EDT | 995.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240712P01000000 | 2024-06-24 3:51PM EDT | 1,000.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240712P01005000 | 2024-06-24 3:51PM EDT | 1,005.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240712P01010000 | 2024-06-20 12:20PM EDT | 1,010.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LRCX240712P01020000 | 2024-06-24 1:35PM EDT | 1,020.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LRCX240712P01025000 | 2024-06-20 9:31AM EDT | 1,025.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240712P01030000 | 2024-06-24 10:04AM EDT | 1,030.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240712P01035000 | 2024-06-20 3:15PM EDT | 1,035.00 | 26.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240712P01040000 | 2024-06-21 2:17PM EDT | 1,040.00 | 29.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX240712P01045000 | 2024-06-24 12:31PM EDT | 1,045.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LRCX240712P01050000 | 2024-06-24 9:42AM EDT | 1,050.00 | 35.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LRCX240712P01055000 | 2024-06-24 10:58AM EDT | 1,055.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240712P01060000 | 2024-06-20 2:01PM EDT | 1,060.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240712P01065000 | 2024-06-20 10:23AM EDT | 1,065.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240712P01070000 | 2024-06-21 3:21PM EDT | 1,070.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240712P01075000 | 2024-06-24 9:53AM EDT | 1,075.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240712P01080000 | 2024-06-18 12:13PM EDT | 1,080.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240712P01090000 | 2024-06-18 3:47PM EDT | 1,090.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240712P01095000 | 2024-06-18 3:47PM EDT | 1,095.00 | 39.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240712P01100000 | 2024-06-18 1:14PM EDT | 1,100.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240712P01105000 | 2024-06-18 1:05PM EDT | 1,105.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240712P01110000 | 2024-06-20 12:48PM EDT | 1,110.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240712P01180000 | 2024-06-21 10:34AM EDT | 1,180.00 | 134.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
