Deutsche Märkte schließen in 8 Stunden 13 Minuten
DAX
18.299,34 -26,24 (-0,14%) Euro Stoxx 50
4.933,16 -17,82 (-0,36%) Dow Jones 30
39.411,21 +260,88 (+0,67%) Gold
2.339,20 -5,20 (-0,22%) EUR/USD
1,0728 -0,0008 (-0,08%) Bitcoin EUR
56.824,94 -1.213,10 (-2,09%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240726C00770000 | 2024-06-17 10:38AM EDT | 770.00 | 280.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726C00880000 | 2024-06-11 3:42PM EDT | 880.00 | 132.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726C00890000 | 2024-06-24 3:59PM EDT | 890.00 | 144.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240726C00900000 | 2024-06-24 3:59PM EDT | 900.00 | 135.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240726C00950000 | 2024-06-17 10:17AM EDT | 950.00 | 114.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240726C00960000 | 2024-06-12 9:48AM EDT | 960.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240726C00975000 | 2024-06-14 1:46PM EDT | 975.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240726C00980000 | 2024-06-18 9:44AM EDT | 980.00 | 121.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240726C01000000 | 2024-06-20 9:34AM EDT | 1,000.00 | 103.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LRCX240726C01015000 | 2024-06-12 10:35AM EDT | 1,015.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726C01020000 | 2024-06-17 10:19AM EDT | 1,020.00 | 66.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240726C01030000 | 2024-06-24 1:32PM EDT | 1,030.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LRCX240726C01035000 | 2024-06-24 1:00PM EDT | 1,035.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LRCX240726C01040000 | 2024-06-24 2:38PM EDT | 1,040.00 | 41.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240726C01045000 | 2024-06-24 10:02AM EDT | 1,045.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LRCX240726C01050000 | 2024-06-21 3:57PM EDT | 1,050.00 | 48.78 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| LRCX240726C01055000 | 2024-06-24 10:14AM EDT | 1,055.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240726C01060000 | 2024-06-24 12:35PM EDT | 1,060.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LRCX240726C01065000 | 2024-06-21 12:24PM EDT | 1,065.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240726C01070000 | 2024-06-24 2:38PM EDT | 1,070.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240726C01075000 | 2024-06-21 12:17PM EDT | 1,075.00 | 42.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240726C01080000 | 2024-06-21 10:53AM EDT | 1,080.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240726C01085000 | 2024-06-20 1:40PM EDT | 1,085.00 | 36.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX240726C01090000 | 2024-06-24 11:48AM EDT | 1,090.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240726C01095000 | 2024-06-20 3:42PM EDT | 1,095.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX240726C01100000 | 2024-06-24 2:22PM EDT | 1,100.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240726C01110000 | 2024-06-21 12:44PM EDT | 1,110.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240726C01115000 | 2024-06-21 11:06AM EDT | 1,115.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240726C01120000 | 2024-06-21 11:06AM EDT | 1,120.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240726C01125000 | 2024-06-21 2:13PM EDT | 1,125.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX240726C01130000 | 2024-06-21 11:06AM EDT | 1,130.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LRCX240726C01135000 | 2024-06-21 11:06AM EDT | 1,135.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240726C01140000 | 2024-06-24 2:45PM EDT | 1,140.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240726C01145000 | 2024-06-21 11:06AM EDT | 1,145.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240726C01150000 | 2024-06-24 1:00PM EDT | 1,150.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240726C01155000 | 2024-06-21 11:06AM EDT | 1,155.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240726C01160000 | 2024-06-21 3:05PM EDT | 1,160.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| LRCX240726C01180000 | 2024-06-21 3:36PM EDT | 1,180.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726C01200000 | 2024-06-24 12:19PM EDT | 1,200.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240726C01220000 | 2024-06-24 1:58PM EDT | 1,220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726C01240000 | 2024-06-18 10:55AM EDT | 1,240.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240726C01260000 | 2024-06-20 1:03PM EDT | 1,260.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX240726C01280000 | 2024-06-17 10:49AM EDT | 1,280.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726C01300000 | 2024-06-21 10:55AM EDT | 1,300.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LRCX240726C01340000 | 2024-06-20 10:02AM EDT | 1,340.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240726C01380000 | 2024-06-21 2:52PM EDT | 1,380.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240726P00810000 | 2024-06-11 11:45AM EDT | 810.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240726P00820000 | 2024-06-21 10:55AM EDT | 820.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LRCX240726P00830000 | 2024-06-21 12:36PM EDT | 830.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| LRCX240726P00835000 | 2024-06-17 3:26PM EDT | 835.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX240726P00840000 | 2024-06-20 12:44PM EDT | 840.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240726P00850000 | 2024-06-18 1:59PM EDT | 850.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726P00855000 | 2024-06-18 2:02PM EDT | 855.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726P00860000 | 2024-06-13 1:57PM EDT | 860.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240726P00875000 | 2024-06-21 10:06AM EDT | 875.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX240726P00885000 | 2024-06-21 10:06AM EDT | 885.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX240726P00890000 | 2024-06-18 3:27PM EDT | 890.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726P00895000 | 2024-06-21 2:18PM EDT | 895.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LRCX240726P00900000 | 2024-06-24 12:26PM EDT | 900.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240726P00905000 | 2024-06-12 3:42PM EDT | 905.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX240726P00910000 | 2024-06-21 9:48AM EDT | 910.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX240726P00915000 | 2024-06-13 10:32AM EDT | 915.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240726P00920000 | 2024-06-24 12:19PM EDT | 920.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX240726P00925000 | 2024-06-24 9:55AM EDT | 925.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX240726P00935000 | 2024-06-18 12:06PM EDT | 935.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240726P00940000 | 2024-06-24 2:03PM EDT | 940.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LRCX240726P00945000 | 2024-06-24 9:30AM EDT | 945.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LRCX240726P00950000 | 2024-06-24 2:38PM EDT | 950.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LRCX240726P00960000 | 2024-06-17 11:16AM EDT | 960.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX240726P00965000 | 2024-06-21 10:09AM EDT | 965.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240726P00970000 | 2024-06-21 10:09AM EDT | 970.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240726P00975000 | 2024-06-24 10:05AM EDT | 975.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240726P00980000 | 2024-06-24 3:51PM EDT | 980.00 | 21.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240726P00985000 | 2024-06-24 3:21PM EDT | 985.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX240726P00990000 | 2024-06-24 3:21PM EDT | 990.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LRCX240726P00995000 | 2024-06-24 1:58PM EDT | 995.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LRCX240726P01000000 | 2024-06-24 10:17AM EDT | 1,000.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LRCX240726P01010000 | 2024-06-18 12:35PM EDT | 1,010.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| LRCX240726P01015000 | 2024-06-20 12:33PM EDT | 1,015.00 | 26.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| LRCX240726P01020000 | 2024-06-20 2:38PM EDT | 1,020.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| LRCX240726P01025000 | 2024-06-20 10:12AM EDT | 1,025.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726P01030000 | 2024-06-20 10:12AM EDT | 1,030.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726P01035000 | 2024-06-12 2:57PM EDT | 1,035.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726P01040000 | 2024-06-17 10:01AM EDT | 1,040.00 | 46.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726P01045000 | 2024-06-17 10:01AM EDT | 1,045.00 | 49.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726P01050000 | 2024-06-18 12:12PM EDT | 1,050.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726P01065000 | 2024-06-21 10:11AM EDT | 1,065.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240726P01070000 | 2024-06-20 9:32AM EDT | 1,070.00 | 40.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726P01075000 | 2024-06-20 9:30AM EDT | 1,075.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726P01090000 | 2024-06-18 3:37PM EDT | 1,090.00 | 47.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726P01095000 | 2024-06-20 9:30AM EDT | 1,095.00 | 48.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726P01100000 | 2024-06-18 12:45PM EDT | 1,100.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
