Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.547,67 +704,95 (+1,24%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802C00900000 | 2024-06-28 10:39AM EDT | 900.00 | 184.60 | 167.00 | 182.00 | +184.60 | - | 2 | 0 | 59.72% |
| LRCX240802C00990000 | 2024-06-14 1:05PM EDT | 990.00 | 85.84 | 96.40 | 106.20 | 0.00 | - | - | 1 | 49.37% |
| LRCX240802C01000000 | 2024-06-18 1:54PM EDT | 1,000.00 | 126.54 | 90.20 | 99.00 | 0.00 | - | - | 1 | 48.73% |
| LRCX240802C01005000 | 2024-06-14 10:29AM EDT | 1,005.00 | 74.32 | 86.55 | 95.95 | 0.00 | - | - | 1 | 48.81% |
| LRCX240802C01015000 | 2024-06-24 1:25PM EDT | 1,015.00 | 68.50 | 80.10 | 89.00 | 0.00 | - | 1 | 2 | 48.11% |
| LRCX240802C01025000 | 2024-06-27 9:38AM EDT | 1,025.00 | 90.00 | 73.60 | 82.80 | +90.00 | - | - | 1 | 47.84% |
| LRCX240802C01035000 | 2024-06-24 10:48AM EDT | 1,035.00 | 59.63 | 67.70 | 76.75 | 0.00 | - | 1 | 6 | 47.49% |
| LRCX240802C01040000 | 2024-06-25 11:11AM EDT | 1,040.00 | 59.00 | 64.55 | 73.80 | +59.00 | - | - | 1 | 47.30% |
| LRCX240802C01045000 | 2024-06-28 9:38AM EDT | 1,045.00 | 69.50 | 62.05 | 71.00 | +10.00 | +16.81% | 1 | 23 | 47.18% |
| LRCX240802C01050000 | 2024-06-28 2:13PM EDT | 1,050.00 | 69.63 | 59.10 | 68.00 | +11.63 | +20.05% | 4 | 7 | 46.86% |
| LRCX240802C01055000 | 2024-06-28 10:28AM EDT | 1,055.00 | 71.00 | 56.70 | 65.85 | +14.50 | +25.66% | 5 | 16 | 47.15% |
| LRCX240802C01060000 | 2024-06-28 9:56AM EDT | 1,060.00 | 65.53 | 53.25 | 61.75 | +11.78 | +21.92% | 1 | 4 | 45.87% |
| LRCX240802C01065000 | 2024-06-26 1:22PM EDT | 1,065.00 | 52.00 | 52.05 | 59.30 | 0.00 | - | 1 | 7 | 45.82% |
| LRCX240802C01070000 | 2024-06-27 10:00AM EDT | 1,070.00 | 59.99 | 48.65 | 58.00 | 0.00 | - | 2 | 10 | 46.62% |
| LRCX240802C01075000 | 2024-06-28 3:30PM EDT | 1,075.00 | 49.00 | 47.25 | 55.10 | -1.96 | -3.85% | 1 | 2 | 46.12% |
| LRCX240802C01080000 | 2024-06-28 12:06PM EDT | 1,080.00 | 54.55 | 44.00 | 52.20 | +54.55 | - | 4 | 0 | 45.58% |
| LRCX240802C01085000 | 2024-06-28 12:06PM EDT | 1,085.00 | 52.20 | 42.20 | 49.90 | +6.50 | +14.22% | 2 | 0 | 45.44% |
| LRCX240802C01090000 | 2024-06-27 9:32AM EDT | 1,090.00 | 52.00 | 39.55 | 45.30 | 0.00 | - | 5 | 9 | 43.48% |
| LRCX240802C01095000 | 2024-06-27 9:37AM EDT | 1,095.00 | 54.15 | 38.10 | 43.20 | +54.15 | - | - | 1 | 43.39% |
| LRCX240802C01100000 | 2024-06-28 12:03PM EDT | 1,100.00 | 46.10 | 35.15 | 41.20 | +10.05 | +27.88% | 3 | 16 | 43.33% |
| LRCX240802C01105000 | 2024-06-28 12:05PM EDT | 1,105.00 | 43.80 | 36.60 | 42.50 | +7.11 | +19.38% | 3 | 3 | 45.81% |
| LRCX240802C01110000 | 2024-06-24 11:38AM EDT | 1,110.00 | 31.50 | 32.40 | 40.10 | 0.00 | - | 2 | 12 | 45.35% |
| LRCX240802C01115000 | 2024-06-28 12:05PM EDT | 1,115.00 | 39.71 | 30.25 | 37.70 | +39.71 | - | 1 | 0 | 44.83% |
| LRCX240802C01120000 | 2024-06-24 2:34PM EDT | 1,120.00 | 24.71 | 27.45 | 33.85 | +24.71 | - | - | 3 | 43.08% |
| LRCX240802C01125000 | 2024-06-25 2:26PM EDT | 1,125.00 | 30.10 | 27.00 | 34.75 | +30.10 | - | - | 1 | 45.12% |
| LRCX240802C01160000 | 2024-06-18 2:15PM EDT | 1,160.00 | 38.59 | 17.55 | 25.60 | 0.00 | - | - | 4 | 45.75% |
| LRCX240802C01180000 | 2024-06-25 10:35AM EDT | 1,180.00 | 14.89 | 13.15 | 21.70 | 0.00 | - | 1 | 7 | 46.39% |
| LRCX240802C01200000 | 2024-06-28 10:20AM EDT | 1,200.00 | 17.00 | 12.90 | 17.00 | +4.15 | +32.30% | 2 | 21 | 45.58% |
| LRCX240802C01220000 | 2024-06-20 11:01AM EDT | 1,220.00 | 20.05 | 7.00 | 14.35 | 0.00 | - | - | 1 | 46.26% |
| LRCX240802C01240000 | 2024-06-28 11:30AM EDT | 1,240.00 | 9.55 | 8.00 | 9.55 | -10.20 | -51.65% | 7 | 9 | 43.54% |
| LRCX240802C01280000 | 2024-06-28 10:10AM EDT | 1,280.00 | 7.25 | 4.75 | 6.15 | +2.15 | +42.16% | 1 | 6 | 44.04% |
| LRCX240802C01300000 | 2024-06-28 3:56PM EDT | 1,300.00 | 4.45 | 3.80 | 8.90 | +1.00 | +28.99% | 2 | 7 | 51.40% |
| LRCX240802C01320000 | 2024-06-17 9:30AM EDT | 1,320.00 | 3.25 | 3.05 | 8.00 | 0.00 | - | - | 1 | 52.65% |
| LRCX240802C01340000 | 2024-06-28 10:51AM EDT | 1,340.00 | 3.00 | 2.20 | 3.25 | +0.72 | +31.58% | 1 | 11 | 45.15% |
| LRCX240802C01400000 | 2024-06-28 1:36PM EDT | 1,400.00 | 1.78 | 0.93 | 5.75 | +1.78 | - | 1 | 0 | 52.02% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00750000 | 2024-06-27 3:59PM EDT | 750.00 | 0.37 | 0.00 | 4.65 | +0.37 | - | - | 11 | 63.09% |
| LRCX240802P00760000 | 2024-06-20 3:48PM EDT | 760.00 | 1.08 | 0.00 | 4.70 | 0.00 | - | - | 10 | 61.17% |
| LRCX240802P00770000 | 2024-06-24 1:15PM EDT | 770.00 | 1.16 | 0.17 | 3.40 | +1.16 | - | - | 10 | 56.35% |
| LRCX240802P00800000 | 2024-06-27 2:44PM EDT | 800.00 | 1.10 | 0.50 | 1.44 | 0.00 | - | 1 | 12 | 48.80% |
| LRCX240802P00820000 | 2024-06-21 10:57AM EDT | 820.00 | 2.74 | 0.15 | 4.80 | 0.00 | - | 20 | 20 | 57.19% |
| LRCX240802P00830000 | 2024-06-26 12:50PM EDT | 830.00 | 2.40 | 0.18 | 3.70 | 0.00 | - | 3 | 25 | 51.97% |
| LRCX240802P00840000 | 2024-06-26 12:50PM EDT | 840.00 | 2.87 | 0.27 | 5.30 | +2.87 | - | - | 3 | 54.18% |
| LRCX240802P00850000 | 2024-06-27 9:32AM EDT | 850.00 | 2.43 | 1.74 | 2.75 | 0.00 | - | 1 | 7 | 45.00% |
| LRCX240802P00860000 | 2024-06-28 2:54PM EDT | 860.00 | 2.51 | 2.16 | 3.30 | -1.19 | -32.16% | 12 | 2 | 44.76% |
| LRCX240802P00865000 | 2024-06-28 2:54PM EDT | 865.00 | 2.75 | 2.40 | 7.15 | +2.75 | - | 12 | 0 | 52.75% |
| LRCX240802P00875000 | 2024-06-24 3:14PM EDT | 875.00 | 6.45 | 2.94 | 4.15 | +6.45 | - | - | 2 | 44.05% |
| LRCX240802P00880000 | 2024-06-28 3:56PM EDT | 880.00 | 3.70 | 3.25 | 4.50 | -4.60 | -55.42% | 1 | 1 | 43.87% |
| LRCX240802P00890000 | 2024-06-21 10:14AM EDT | 890.00 | 8.48 | 2.30 | 8.70 | 0.00 | - | 5 | 5 | 49.92% |
| LRCX240802P00900000 | 2024-06-26 12:31PM EDT | 900.00 | 7.29 | 4.75 | 6.10 | 0.00 | - | 1 | 6 | 43.05% |
| LRCX240802P00915000 | 2024-06-28 2:20PM EDT | 915.00 | 5.83 | 6.20 | 7.65 | +5.83 | - | 3 | 1 | 42.52% |
| LRCX240802P00920000 | 2024-06-28 3:56PM EDT | 920.00 | 7.34 | 3.05 | 8.25 | +7.34 | - | 2 | 14 | 42.37% |
| LRCX240802P00925000 | 2024-06-28 3:48PM EDT | 925.00 | 7.90 | 3.65 | 8.90 | -7.45 | -48.53% | 5 | 13 | 42.23% |
| LRCX240802P00930000 | 2024-06-26 12:31PM EDT | 930.00 | 11.74 | 4.35 | 9.55 | 0.00 | - | 1 | 1 | 42.04% |
| LRCX240802P00935000 | 2024-06-26 1:51PM EDT | 935.00 | 12.49 | 5.10 | 13.05 | +12.49 | - | - | 6 | 45.58% |
| LRCX240802P00940000 | 2024-06-26 1:51PM EDT | 940.00 | 13.42 | 6.50 | 11.10 | +13.42 | - | - | 6 | 41.82% |
| LRCX240802P00945000 | 2024-06-28 3:14PM EDT | 945.00 | 10.72 | 10.30 | 11.95 | +10.72 | - | 10 | 20 | 41.72% |
| LRCX240802P00950000 | 2024-06-28 10:40AM EDT | 950.00 | 10.40 | 11.15 | 12.85 | -5.18 | -33.25% | 2 | 30 | 41.62% |
| LRCX240802P00955000 | 2024-06-28 11:02AM EDT | 955.00 | 12.30 | 10.15 | 16.00 | +12.30 | - | 2 | 0 | 44.06% |
| LRCX240802P00960000 | 2024-06-28 11:02AM EDT | 960.00 | 13.22 | 13.05 | 14.80 | -7.18 | -35.20% | 2 | 6 | 41.41% |
| LRCX240802P00965000 | 2024-06-28 2:51PM EDT | 965.00 | 13.60 | 11.40 | 19.05 | +13.60 | - | 1 | 0 | 44.74% |
| LRCX240802P00970000 | 2024-06-20 3:38PM EDT | 970.00 | 22.00 | 15.15 | 20.15 | 0.00 | - | - | 3 | 44.52% |
| LRCX240802P00975000 | 2024-06-25 3:51PM EDT | 975.00 | 21.50 | 13.10 | 21.30 | +21.50 | - | - | 3 | 44.29% |
| LRCX240802P00980000 | 2024-06-26 3:12PM EDT | 980.00 | 25.20 | 15.40 | 22.35 | 0.00 | - | 1 | 17 | 43.92% |
| LRCX240802P00985000 | 2024-06-28 2:56PM EDT | 985.00 | 19.15 | 16.75 | 23.10 | +19.15 | - | 1 | 6 | 43.22% |
| LRCX240802P00990000 | 2024-06-28 10:36AM EDT | 990.00 | 18.15 | 18.45 | 25.00 | +18.15 | - | 2 | 7 | 43.57% |
| LRCX240802P00995000 | 2024-06-28 10:36AM EDT | 995.00 | 19.40 | 20.00 | 26.65 | +19.40 | - | 1 | 3 | 43.60% |
| LRCX240802P01000000 | 2024-06-25 10:45AM EDT | 1,000.00 | 35.28 | 21.05 | 28.15 | 0.00 | - | 1 | 19 | 43.45% |
| LRCX240802P01005000 | 2024-06-25 10:45AM EDT | 1,005.00 | 37.28 | 22.60 | 29.75 | 0.00 | - | 1 | 5 | 43.32% |
| LRCX240802P01010000 | 2024-06-27 2:32PM EDT | 1,010.00 | 30.27 | 26.30 | 31.00 | +30.27 | - | - | 52 | 42.84% |
| LRCX240802P01020000 | 2024-06-28 9:59AM EDT | 1,020.00 | 26.04 | 29.00 | 32.15 | -8.46 | -24.52% | 1 | 2 | 40.61% |
| LRCX240802P01025000 | 2024-06-28 10:01AM EDT | 1,025.00 | 26.60 | 28.00 | 35.10 | +26.60 | - | 1 | 0 | 41.41% |
| LRCX240802P01040000 | 2024-06-21 3:38PM EDT | 1,040.00 | 49.05 | 35.90 | 43.90 | 0.00 | - | 1 | 0 | 43.30% |
| LRCX240802P01045000 | 2024-06-28 3:04PM EDT | 1,045.00 | 39.22 | 37.05 | 44.35 | -17.39 | -30.72% | 1 | 2 | 41.83% |
| LRCX240802P01050000 | 2024-06-25 3:51PM EDT | 1,050.00 | 50.77 | 39.00 | 46.30 | 0.00 | - | 1 | 20 | 41.50% |
| LRCX240802P01055000 | 2024-06-27 1:07PM EDT | 1,055.00 | 48.45 | 44.30 | 49.00 | 0.00 | - | 1 | 2 | 41.71% |
| LRCX240802P01060000 | 2024-06-28 11:10AM EDT | 1,060.00 | 46.19 | 43.00 | 49.45 | -10.44 | -18.44% | 1 | 1 | 40.10% |
| LRCX240802P01075000 | 2024-06-28 11:54AM EDT | 1,075.00 | 49.33 | 51.00 | 57.20 | +49.33 | - | 2 | 0 | 39.92% |
| LRCX240802P01080000 | 2024-06-28 11:54AM EDT | 1,080.00 | 51.78 | 57.00 | 62.75 | +51.78 | - | 2 | 0 | 42.03% |
| LRCX240802P01090000 | 2024-06-18 2:47PM EDT | 1,090.00 | 57.15 | 61.05 | 67.10 | 0.00 | - | - | 1 | 40.88% |
| LRCX240802P01095000 | 2024-06-18 3:55PM EDT | 1,095.00 | 60.60 | 63.00 | 70.25 | 0.00 | - | - | 1 | 40.98% |
