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
62.126,03 +314,57 (+0,51%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 587.70 | 0.00 | - | 3 | 4 | 315.00 | 0.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 320.00 | 0.83 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 325.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 0.89 | 0.00 | - | 9 | 34 |
| - | - | - | - | - | 340.00 | 0.60 | 0.00 | - | - | 80 |
| - | - | - | - | - | 350.00 | 1.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 395.00 | 2.74 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.12 | 0.00 | - | 28 | 75 |
| - | - | - | - | - | 405.00 | 0.50 | 0.00 | - | - | 1 |
| 297.62 | 0.00 | - | - | 1 | 425.00 | 1.36 | 0.00 | - | 10 | 70 |
| - | - | - | - | - | 430.00 | 1.00 | 0.00 | - | 100 | 110 |
| 503.28 | 0.00 | - | 2 | 2 | 440.00 | 5.00 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 445.00 | 1.13 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 450.00 | 0.37 | 0.00 | - | 1 | 20 |
| 410.26 | 0.00 | - | 1 | 0 | 455.00 | 3.45 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 465.00 | 0.07 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 475.00 | 1.50 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 480.00 | 9.20 | 0.00 | - | 1 | 3 |
| 237.42 | 0.00 | - | - | 1 | 490.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 495.00 | 9.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 500.00 | 0.25 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 505.00 | 10.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 510.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 515.00 | 12.20 | 0.00 | - | - | 100 |
| - | - | - | - | - | 520.00 | 6.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 530.00 | 0.25 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 535.00 | 1.51 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 540.00 | 1.07 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 545.00 | 0.09 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 550.00 | 0.90 | 0.00 | - | 1 | 18 |
| 178.40 | 0.00 | - | - | 2 | 555.00 | 1.77 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 560.00 | 0.18 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 565.00 | 1.53 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 570.00 | 16.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 575.00 | 1.55 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 580.00 | 0.39 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 585.00 | 0.78 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 590.00 | 1.37 | 0.00 | - | 2 | 1 |
| 280.92 | 0.00 | - | 1 | 2 | 600.00 | 0.43 | 0.00 | - | 5 | 12 |
| 354.80 | 0.00 | - | 2 | 2 | 605.00 | 23.35 | 0.00 | - | 3 | 3 |
| 272.07 | 0.00 | - | - | 2 | 610.00 | 0.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 615.00 | 0.30 | 0.00 | - | 1 | 2 |
| 239.08 | 0.00 | - | - | 2 | 620.00 | 0.20 | 0.00 | - | 2 | 115 |
| - | - | - | - | - | 625.00 | 1.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 630.00 | 0.25 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 635.00 | 0.53 | 0.00 | - | 2 | 3 |
| 325.86 | 0.00 | - | 1 | 3 | 640.00 | 2.08 | 0.00 | - | 111 | 56 |
| - | - | - | - | - | 645.00 | 2.59 | 0.00 | - | 24 | 21 |
| 180.66 | 0.00 | - | 1 | 2 | 650.00 | 0.50 | 0.00 | - | 10 | 53 |
| 141.75 | 0.00 | - | - | 2 | 655.00 | 1.72 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 660.00 | 0.33 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 665.00 | 9.95 | 0.00 | - | 12 | 13 |
| 239.34 | 0.00 | - | 1 | 5 | 670.00 | 8.65 | 0.00 | - | 3 | 20 |
| 130.90 | 0.00 | - | 1 | 17 | 675.00 | 2.52 | 0.00 | - | 2 | 47 |
| 283.00 | 0.00 | - | 1 | 2 | 680.00 | 0.12 | 0.00 | - | 1 | 13 |
| 88.70 | 0.00 | - | - | 1 | 685.00 | 0.34 | 0.00 | - | 1 | 43 |
| 218.19 | 0.00 | - | 4 | 7 | 690.00 | 0.90 | 0.00 | - | 1 | 24 |
| 265.00 | 0.00 | - | 2 | 7 | 695.00 | 0.87 | 0.00 | - | 1 | 33 |
| 266.00 | 0.00 | - | 1 | 14 | 700.00 | 0.39 | 0.00 | - | 2 | 22 |
| 174.93 | 0.00 | - | 1 | 12 | 705.00 | 2.36 | 0.00 | - | 2 | 21 |
| 224.00 | 0.00 | - | 4 | 13 | 710.00 | 0.92 | 0.00 | - | 2 | 32 |
| 314.98 | +62.29 | +24.65% | 1 | 7 | 715.00 | 51.49 | 0.00 | - | 1 | 15 |
| 282.69 | 0.00 | - | 4 | 7 | 720.00 | 0.32 | 0.00 | - | 1 | 80 |
| 305.01 | +62.12 | +25.58% | 1 | 10 | 725.00 | 0.99 | 0.00 | - | 1 | 27 |
| 193.44 | 0.00 | - | 100 | 1 | 730.00 | 0.39 | 0.00 | - | 2 | 26 |
| 189.94 | 0.00 | - | 2 | 1 | 735.00 | 0.50 | 0.00 | - | 9 | 10 |
| 205.06 | 0.00 | - | 100 | 2 | 740.00 | 0.50 | 0.00 | - | 1 | 28 |
| 64.05 | 0.00 | - | 8 | 9 | 745.00 | 0.40 | 0.00 | - | 1 | 23 |
| 192.78 | 0.00 | - | 1 | 39 | 750.00 | 0.57 | 0.00 | - | 5 | 37 |
| 199.00 | 0.00 | - | 1 | 2 | 755.00 | 0.65 | 0.00 | - | 1 | 34 |
| 216.40 | 0.00 | - | 4 | 5 | 760.00 | 0.50 | 0.00 | - | 4 | 43 |
| 195.50 | 0.00 | - | 1 | 5 | 765.00 | 3.76 | 0.00 | - | 10 | 15 |
| 190.76 | 0.00 | - | 1 | 7 | 770.00 | 0.58 | +0.03 | +5.45% | 5 | 40 |
| 171.15 | 0.00 | - | 100 | 123 | 775.00 | 0.50 | 0.00 | - | 5 | 26 |
| 166.50 | 0.00 | - | 100 | 109 | 780.00 | 0.72 | 0.00 | - | 2 | 69 |
| 180.00 | 0.00 | - | 1 | 3 | 785.00 | 0.73 | 0.00 | - | 3 | 31 |
| 180.00 | 0.00 | - | 1 | 132 | 790.00 | 1.14 | 0.00 | - | 1 | 39 |
| 110.07 | 0.00 | - | 2 | 0 | 795.00 | 0.86 | 0.00 | - | 3 | 35 |
| 165.50 | 0.00 | - | 2 | 110 | 800.00 | 0.78 | +0.05 | +6.85% | 6 | 48 |
| 122.47 | 0.00 | - | 2 | 7 | 805.00 | 0.79 | 0.00 | - | 6 | 16 |
| 113.40 | 0.00 | - | 1 | 26 | 810.00 | 1.00 | 0.00 | - | 3 | 15 |
| 123.55 | 0.00 | - | 1 | 4 | 815.00 | 0.91 | 0.00 | - | 2 | 39 |
| 219.03 | +79.38 | +56.84% | 1 | 14 | 820.00 | 1.00 | 0.00 | - | 1 | 62 |
| 214.10 | +114.60 | +115.18% | 1 | 10 | 825.00 | 1.09 | 0.00 | - | 1 | 26 |
| 93.90 | 0.00 | - | 1 | 20 | 830.00 | 1.19 | 0.00 | - | 1 | 52 |
| 156.60 | 0.00 | - | 1 | 5 | 835.00 | 1.57 | -0.08 | -4.85% | 1 | 12 |
| 148.89 | 0.00 | - | 25 | 44 | 840.00 | 1.71 | 0.00 | - | 5 | 71 |
| 109.86 | 0.00 | - | 1 | 8 | 845.00 | 1.92 | -0.53 | -21.63% | 1 | 103 |
| 196.10 | +11.02 | +5.95% | 3 | 349 | 850.00 | 1.69 | 0.00 | - | 13 | 130 |
| 122.80 | 0.00 | - | 2 | 60 | 855.00 | 2.10 | -0.28 | -11.76% | 6 | 50 |
| 182.01 | 0.00 | - | 3 | 16 | 860.00 | 2.33 | +0.31 | +15.35% | 16 | 90 |
| 105.05 | 0.00 | - | 5 | 10 | 865.00 | 2.82 | +0.65 | +29.95% | 5 | 22 |
| 166.75 | 0.00 | - | 3 | 353 | 870.00 | 3.13 | +0.52 | +19.92% | 13 | 290 |
| 106.90 | 0.00 | - | 1 | 45 | 875.00 | 3.40 | +0.21 | +6.58% | 6 | 212 |
| 155.51 | +27.59 | +21.57% | 1 | 94 | 880.00 | 3.45 | 0.00 | - | 16 | 106 |
| 132.27 | 0.00 | - | 6 | 75 | 885.00 | 3.95 | 0.00 | - | 2 | 68 |
| 120.00 | 0.00 | - | 3 | 76 | 890.00 | 4.24 | 0.00 | - | 6 | 80 |
| 91.40 | 0.00 | - | 1 | 24 | 895.00 | 4.50 | -0.50 | -10.00% | 1 | 99 |
| 146.92 | +6.17 | +4.38% | 13 | 107 | 900.00 | 5.10 | 0.00 | - | 9 | 127 |
| 105.37 | 0.00 | - | 3 | 31 | 905.00 | 6.35 | +0.15 | +2.42% | 1 | 66 |
| 103.31 | 0.00 | - | 2 | 53 | 910.00 | 6.77 | +1.22 | +21.98% | 2 | 73 |
| 123.07 | 0.00 | - | 1 | 42 | 915.00 | 6.87 | +0.27 | +4.09% | 4 | 140 |
| 117.91 | -5.59 | -4.53% | 12 | 58 | 920.00 | 8.85 | +1.69 | +23.60% | 2 | 100 |
| 89.47 | 0.00 | - | 3 | 44 | 925.00 | 8.19 | -0.06 | -0.73% | 3 | 71 |
| 109.30 | 0.00 | - | 3 | 84 | 930.00 | 10.02 | +1.02 | +11.33% | 2 | 128 |
| 61.72 | 0.00 | - | 1 | 77 | 935.00 | 8.53 | 0.00 | - | 14 | 109 |
| 53.48 | 0.00 | - | 1 | 40 | 940.00 | 10.70 | 0.00 | - | 11 | 112 |
| 33.00 | 0.00 | - | 47 | 62 | 945.00 | 10.85 | +0.51 | +4.93% | 3 | 68 |
| 101.23 | +6.93 | +7.35% | 1 | 107 | 950.00 | 12.27 | +0.72 | +6.23% | 13 | 82 |
| 92.05 | 0.00 | - | 5 | 27 | 955.00 | 12.13 | 0.00 | - | 5 | 76 |
| 96.31 | 0.00 | - | 5 | 96 | 960.00 | 16.75 | +2.48 | +17.38% | 8 | 94 |
| 63.80 | 0.00 | - | 4 | 27 | 965.00 | 15.47 | 0.00 | - | 20 | 35 |
| 82.60 | 0.00 | - | 6 | 27 | 970.00 | 17.25 | +2.23 | +14.85% | 14 | 25 |
| 73.45 | 0.00 | - | 1 | 39 | 975.00 | 19.20 | +1.37 | +7.68% | 5 | 25 |
| 79.00 | +3.05 | +4.02% | 1 | 89 | 980.00 | 21.75 | +1.20 | +5.84% | 10 | 81 |
| 73.17 | 0.00 | - | 5 | 16 | 985.00 | 20.07 | -0.33 | -1.62% | 1 | 199 |
| 66.76 | -0.24 | -0.36% | 11 | 56 | 990.00 | 23.20 | -2.19 | -8.63% | 1 | 19 |
| 64.10 | 0.00 | - | 4 | 53 | 995.00 | 23.80 | -15.80 | -39.90% | 32 | 2 |
| 65.75 | +4.63 | +7.58% | 15 | 639 | 1,000.00 | 25.50 | -0.20 | -0.78% | 10 | 81 |
| 58.61 | +20.71 | +54.64% | 1 | 43 | 1,005.00 | 27.55 | -0.75 | -2.65% | 3 | 6 |
| 61.46 | +1.46 | +2.43% | 6 | 26 | 1,010.00 | 29.05 | -0.95 | -3.17% | 10 | 15 |
| 55.79 | +4.54 | +8.86% | 49 | 209 | 1,020.00 | 33.60 | +0.05 | +0.15% | 4 | 46 |
| 49.50 | +0.15 | +0.30% | 28 | 36 | 1,030.00 | 38.13 | -0.77 | -1.98% | 61 | 20 |
| 44.05 | +5.90 | +15.47% | 19 | 152 | 1,040.00 | 45.35 | +1.25 | +2.83% | 4 | 25 |
| 38.55 | +5.05 | +15.07% | 29 | 61 | 1,050.00 | 50.80 | +0.70 | +1.40% | 17 | 16 |
| 35.42 | +5.08 | +16.74% | 20 | 140 | 1,060.00 | 54.40 | -66.95 | -55.17% | 11 | 2 |
| 29.67 | +0.17 | +0.58% | 2 | 12 | 1,070.00 | - | - | - | - | - |
| 27.15 | -0.60 | -2.16% | 4 | 64 | 1,080.00 | 87.95 | 0.00 | - | 20 | 21 |
| 21.50 | 0.00 | - | 8 | 7 | 1,090.00 | - | - | - | - | - |
| 20.90 | +0.60 | +2.96% | 39 | 139 | 1,100.00 | 229.43 | 0.00 | - | 1 | 0 |
| 17.35 | +0.35 | +2.06% | 11 | 328 | 1,110.00 | - | - | - | - | - |
| 17.48 | +2.51 | +16.77% | 7 | 130 | 1,120.00 | 97.00 | 0.00 | - | 1 | 2 |
| 15.33 | +2.98 | +24.13% | 1 | 17 | 1,130.00 | 109.08 | 0.00 | - | - | 2 |
| 12.00 | +1.50 | +14.29% | 1 | 71 | 1,140.00 | - | - | - | - | - |
| 11.17 | +2.37 | +26.93% | 1 | 39 | 1,150.00 | - | - | - | - | - |
| 8.65 | +0.65 | +8.12% | 1 | 31 | 1,160.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 2 | 2 | 1,170.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 1 | 98 | 1,180.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 2 | 4 | 1,190.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 36 | 99 | 1,200.00 | - | - | - | - | - |
| 4.72 | +2.49 | +111.66% | 1 | 7 | 1,210.00 | - | - | - | - | - |
| 4.10 | +1.20 | +41.38% | 1 | 32 | 1,220.00 | - | - | - | - | - |
| 3.20 | +0.28 | +9.59% | 2 | 33 | 1,230.00 | - | - | - | - | - |
| 3.20 | +0.84 | +35.59% | 1 | 22 | 1,240.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 4 | 26 | 1,250.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 6 | 26 | 1,260.00 | - | - | - | - | - |
| 1.77 | 0.00 | - | - | 51 | 1,270.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 1 | 43 | 1,280.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | - | 2 | 1,290.00 | - | - | - | - | - |
| 1.20 | -0.04 | -3.23% | 1 | 7 | 1,300.00 | - | - | - | - | - |
| 2.34 | 0.00 | - | - | 1 | 1,320.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 1 | 5 | 1,340.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 2 | 3 | 1,400.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 32 | 1,420.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 2 | 4 | 1,440.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 40 | 1,480.00 | - | - | - | - | - |
