Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.162,79 -1,27 (-0,00%) Gold
2.340,70 +4,10 (+0,18%) EUR/USD
1,0720 +0,0011 (+0,11%) Bitcoin EUR
56.684,52 -839,99 (-1,46%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:22PM EDT. Markt geöffnet.
Calls
26. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 280.25 | 0.00 | - | - | 1 | 770.00 | - | - | - | - | - |
| - | - | - | - | - | 810.00 | 3.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 820.00 | 1.01 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 830.00 | 1.02 | 0.00 | - | 29 | 28 |
| - | - | - | - | - | 835.00 | 1.43 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 840.00 | 1.32 | 0.00 | - | - | 10 |
| - | - | - | - | - | 850.00 | 0.60 | -0.40 | -40.00% | 1 | 5 |
| - | - | - | - | - | 855.00 | 1.43 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 860.00 | 1.10 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 875.00 | 3.37 | 0.00 | - | 4 | 4 |
| 132.42 | 0.00 | - | - | 1 | 880.00 | - | - | - | - | - |
| - | - | - | - | - | 885.00 | 1.15 | -0.81 | -41.33% | 1 | 5 |
| 144.90 | 0.00 | - | 5 | 6 | 890.00 | 1.95 | 0.00 | - | 32 | 43 |
| - | - | - | - | - | 895.00 | 2.43 | 0.00 | - | 1 | 20 |
| 135.90 | 0.00 | - | 5 | 7 | 900.00 | 1.35 | -1.85 | -57.81% | 1 | 10 |
| - | - | - | - | - | 905.00 | 7.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 910.00 | 2.13 | -4.10 | -65.81% | 1 | 10 |
| - | - | - | - | - | 915.00 | 8.23 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 920.00 | 2.65 | -1.27 | -32.40% | 1 | 6 |
| - | - | - | - | - | 925.00 | 4.37 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 935.00 | 5.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 940.00 | 7.85 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 945.00 | 3.42 | -10.93 | -76.17% | 10 | 21 |
| 114.90 | 0.00 | - | 1 | 33 | 950.00 | 4.27 | -2.70 | -38.74% | 30 | 34 |
| 93.00 | 0.00 | - | 1 | 2 | 960.00 | 10.98 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 965.00 | 10.05 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 970.00 | 12.05 | 0.00 | - | 6 | 8 |
| 89.00 | 0.00 | - | 3 | 1 | 975.00 | 8.10 | -4.87 | -37.55% | 1 | 6 |
| 90.41 | 0.00 | - | 1 | 2 | 980.00 | 13.70 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 985.00 | 20.85 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 990.00 | 9.80 | 0.00 | - | 50 | 60 |
| - | - | - | - | - | 995.00 | 11.96 | 0.00 | - | 10 | 11 |
| 96.12 | 0.00 | - | 1 | 9 | 1,000.00 | 13.20 | -7.85 | -37.29% | 30 | 8 |
| - | - | - | - | - | 1,010.00 | 24.50 | 0.00 | - | 1 | 2 |
| 55.70 | 0.00 | - | - | 3 | 1,015.00 | 17.20 | -3.76 | -17.94% | 1 | 14 |
| 66.18 | 0.00 | - | 1 | 1 | 1,020.00 | 16.54 | -6.04 | -26.75% | 2 | 16 |
| - | - | - | - | - | 1,025.00 | 25.75 | 0.00 | - | - | 1 |
| 55.70 | 0.00 | - | 3 | 10 | 1,030.00 | 22.00 | -4.15 | -15.87% | 1 | 2 |
| 58.30 | 0.00 | - | 1 | 15 | 1,035.00 | 22.35 | -5.65 | -20.18% | 1 | 2 |
| 64.60 | 0.00 | - | 1 | 5 | 1,040.00 | 46.86 | 0.00 | - | - | 2 |
| 63.55 | +12.75 | +25.10% | 1 | 6 | 1,045.00 | 49.41 | 0.00 | - | - | 2 |
| 60.50 | +16.00 | +35.96% | 1 | 100 | 1,050.00 | 28.10 | -1.90 | -6.33% | 1 | 1 |
| 49.69 | +6.69 | +15.56% | 1 | 14 | 1,055.00 | - | - | - | - | - |
| 41.85 | 0.00 | - | 4 | 26 | 1,060.00 | - | - | - | - | - |
| 39.47 | 0.00 | - | 5 | 6 | 1,065.00 | 43.55 | 0.00 | - | 2 | 3 |
| 43.00 | +13.78 | +47.16% | 2 | 76 | 1,070.00 | 40.93 | 0.00 | - | - | 6 |
| 33.20 | 0.00 | - | 10 | 24 | 1,075.00 | 37.81 | -10.94 | -22.44% | 2 | 6 |
| 41.77 | +3.07 | +7.93% | 2 | 18 | 1,080.00 | - | - | - | - | - |
| 39.40 | +7.40 | +23.13% | 2 | 2 | 1,085.00 | - | - | - | - | - |
| 34.56 | +6.96 | +25.22% | 2 | 14 | 1,090.00 | 47.52 | 0.00 | - | - | 6 |
| 30.89 | -7.11 | -18.71% | 1 | 17 | 1,095.00 | 48.29 | 0.00 | - | - | 1 |
| 34.20 | +9.50 | +38.46% | 5 | 80 | 1,100.00 | 50.75 | 0.00 | - | - | 1 |
| 23.10 | 0.00 | - | 4 | 10 | 1,110.00 | - | - | - | - | - |
| 21.55 | 0.00 | - | 2 | 1 | 1,115.00 | - | - | - | - | - |
| 19.85 | 0.00 | - | 2 | 8 | 1,120.00 | - | - | - | - | - |
| 18.40 | 0.00 | - | 2 | 4 | 1,125.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 2 | 13 | 1,130.00 | - | - | - | - | - |
| 20.35 | 0.00 | - | 3 | 2 | 1,135.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 2 | 7 | 1,140.00 | - | - | - | - | - |
| 13.40 | 0.00 | - | 1 | 2 | 1,145.00 | - | - | - | - | - |
| 16.30 | 0.00 | - | 3 | 25 | 1,150.00 | - | - | - | - | - |
| 11.45 | 0.00 | - | 1 | 2 | 1,155.00 | - | - | - | - | - |
| 14.80 | 0.00 | - | 2 | 28 | 1,160.00 | - | - | - | - | - |
| 12.50 | +1.65 | +15.21% | 1 | 4 | 1,180.00 | - | - | - | - | - |
| 8.70 | +0.40 | +4.82% | 3 | 25 | 1,200.00 | - | - | - | - | - |
| 6.30 | +0.35 | +5.88% | 1 | 8 | 1,220.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 3 | 4 | 1,240.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 3 | 6 | 1,260.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | 10 | 11 | 1,280.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 3 | 18 | 1,300.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 6 | 9 | 1,340.00 | - | - | - | - | - |
| 0.65 | +0.14 | +27.45% | 1 | 10 | 1,380.00 | - | - | - | - | - |
