Deutsche Märkte geschlossen
DAX
18.233,18 +22,63 (+0,12%) Euro Stoxx 50
4.891,75 -10,85 (-0,22%) Dow Jones 30
39.270,82 +106,76 (+0,27%) Gold
2.338,80 +2,20 (+0,09%) EUR/USD
1,0718 +0,0009 (+0,09%) Bitcoin EUR
56.836,21 -563,02 (-0,98%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:38AM EDT. Markt geöffnet.
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 0.25 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 385.00 | 0.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 390.00 | 0.62 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 395.00 | 0.67 | 0.00 | - | - | 20 |
| - | - | - | - | - | 400.00 | 0.89 | 0.00 | - | 24 | 24 |
| - | - | - | - | - | 410.00 | 0.66 | 0.00 | - | 8 | 2 |
| - | - | - | - | - | 415.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 6.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 425.00 | 0.67 | 0.00 | - | 40 | 25 |
| - | - | - | - | - | 430.00 | 7.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 445.00 | 1.49 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 450.00 | 1.12 | 0.00 | - | 40 | 63 |
| - | - | - | - | - | 455.00 | 0.38 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 460.00 | 0.25 | 0.00 | - | 6 | 3 |
| 447.97 | 0.00 | - | 1 | 1 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 475.00 | 0.90 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 480.00 | 6.55 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 485.00 | 0.81 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 495.00 | 2.05 | 0.00 | - | 2 | 7 |
| 404.55 | 0.00 | - | 1 | 0 | 500.00 | 0.01 | 0.00 | - | 21 | 26 |
| - | - | - | - | - | 510.00 | 1.58 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 515.00 | 0.95 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 520.00 | 0.58 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 525.00 | 11.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 530.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 540.00 | 2.49 | 0.00 | - | 30 | 29 |
| - | - | - | - | - | 550.00 | 3.70 | 0.00 | - | 3 | 131 |
| - | - | - | - | - | 555.00 | 1.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 7.95 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 565.00 | 18.73 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 570.00 | 0.84 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 580.00 | 0.98 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 585.00 | 20.95 | 0.00 | - | - | 1 |
| 391.39 | 0.00 | - | - | 2 | 590.00 | 1.39 | 0.00 | - | 2 | 3 |
| 185.78 | 0.00 | - | - | 1 | 595.00 | 2.28 | 0.00 | - | - | 1 |
| 285.08 | 0.00 | - | 4 | 0 | 600.00 | 1.23 | 0.00 | - | 1 | 29 |
| 360.50 | 0.00 | - | - | 2 | 605.00 | 2.90 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 610.00 | 3.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 615.00 | 5.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 620.00 | 12.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 625.00 | 38.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 630.00 | 8.05 | 0.00 | - | 15 | 7 |
| - | - | - | - | - | 635.00 | 8.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 640.00 | 2.11 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 645.00 | 39.20 | 0.00 | - | 2 | 3 |
| 292.97 | 0.00 | - | 1 | 0 | 650.00 | 1.50 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 655.00 | 9.75 | 0.00 | - | 1 | 5 |
| 316.23 | 0.00 | - | 1 | 4 | 660.00 | 5.40 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 665.00 | 1.11 | 0.00 | - | 1 | 12 |
| 179.01 | 0.00 | - | - | 1 | 670.00 | 1.40 | 0.00 | - | 1 | 24 |
| 105.85 | 0.00 | - | - | 3 | 675.00 | 6.35 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 680.00 | 3.13 | 0.00 | - | 1 | 8 |
| 238.09 | 0.00 | - | - | 1 | 685.00 | 7.15 | 0.00 | - | 2 | 4 |
| 333.14 | 0.00 | - | 1 | 1 | 690.00 | 5.07 | 0.00 | - | 2 | 18 |
| 94.30 | 0.00 | - | - | 3 | 695.00 | 5.34 | 0.00 | - | 1 | 21 |
| 408.00 | 0.00 | - | 20 | 20 | 700.00 | 1.57 | 0.00 | - | 1 | 149 |
| 374.21 | 0.00 | - | 1 | 3 | 705.00 | 3.15 | 0.00 | - | 1 | 6 |
| 307.23 | 0.00 | - | 1 | 2 | 710.00 | 1.30 | -0.83 | -38.97% | 1 | 15 |
| 140.03 | 0.00 | - | 3 | 1 | 715.00 | 10.95 | 0.00 | - | 4 | 8 |
| 304.67 | 0.00 | - | 8 | 4 | 720.00 | 2.33 | 0.00 | - | 4 | 26 |
| 204.37 | 0.00 | - | 1 | 1 | 725.00 | 1.65 | 0.00 | - | 1 | 13 |
| 258.99 | 0.00 | - | 1 | 5 | 730.00 | 5.59 | 0.00 | - | 1 | 52 |
| 230.00 | 0.00 | - | 1 | 2 | 735.00 | 7.25 | 0.00 | - | 2 | 19 |
| 240.15 | 0.00 | - | 1 | 2 | 740.00 | 6.84 | 0.00 | - | 1 | 21 |
| 204.85 | 0.00 | - | 5 | 7 | 745.00 | 2.74 | 0.00 | - | 1 | 16 |
| 329.67 | 0.00 | - | 1 | 38 | 750.00 | 2.05 | -1.05 | -33.87% | 5 | 131 |
| 195.92 | 0.00 | - | 1 | 74 | 755.00 | 8.40 | 0.00 | - | 1 | 103 |
| 156.25 | 0.00 | - | 3 | 2 | 760.00 | 4.59 | 0.00 | - | 1 | 8 |
| 101.65 | 0.00 | - | 1 | 2 | 765.00 | 4.25 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 770.00 | 4.20 | 0.00 | - | 1 | 55 |
| 189.06 | 0.00 | - | 100 | 100 | 775.00 | 3.80 | 0.00 | - | 2 | 9 |
| 241.13 | 0.00 | - | 1 | 7 | 780.00 | 5.92 | 0.00 | - | 1 | 6 |
| 180.88 | 0.00 | - | - | 100 | 785.00 | 5.97 | 0.00 | - | 1 | 8 |
| 263.97 | 0.00 | - | 1 | 1 | 790.00 | 12.95 | 0.00 | - | 1 | 23 |
| 189.45 | 0.00 | - | 4 | 10 | 795.00 | 7.39 | 0.00 | - | 1 | 11 |
| 266.57 | 0.00 | - | 2 | 113 | 800.00 | 5.78 | 0.00 | - | 1 | 97 |
| 79.55 | 0.00 | - | 1 | 0 | 805.00 | 6.20 | 0.00 | - | 1 | 6 |
| 137.59 | 0.00 | - | 1 | 1 | 810.00 | 4.57 | -4.39 | -49.00% | 1 | 15 |
| 108.00 | 0.00 | - | 39 | 3 | 815.00 | 9.40 | 0.00 | - | 1 | 10 |
| 108.18 | 0.00 | - | 1 | 6 | 820.00 | 7.60 | 0.00 | - | 5 | 33 |
| 171.05 | 0.00 | - | 7 | 10 | 825.00 | 5.47 | -1.18 | -17.74% | 2 | 121 |
| 125.00 | 0.00 | - | 2 | 5 | 830.00 | 8.63 | 0.00 | - | 5 | 43 |
| 264.23 | 0.00 | - | 8 | 8 | 835.00 | 8.38 | 0.00 | - | 2 | 6 |
| 233.00 | 0.00 | - | 1 | 6 | 840.00 | 9.51 | 0.00 | - | 8 | 45 |
| 241.30 | 0.00 | - | 1 | 9 | 845.00 | 23.05 | 0.00 | - | 2 | 12 |
| 211.20 | 0.00 | - | 1 | 120 | 850.00 | 8.60 | -1.93 | -18.33% | 6 | 63 |
| 233.20 | 0.00 | - | 1 | 2 | 855.00 | 26.85 | 0.00 | - | 2 | 39 |
| 246.55 | 0.00 | - | 1 | 19 | 860.00 | 12.70 | 0.00 | - | 52 | 65 |
| 241.65 | 0.00 | - | 1 | 4 | 865.00 | 9.87 | 0.00 | - | 1 | 49 |
| 185.53 | 0.00 | - | 14 | 13 | 870.00 | 12.75 | 0.00 | - | 3 | 57 |
| 131.96 | 0.00 | - | 1 | 3 | 875.00 | 14.95 | 0.00 | - | 1 | 73 |
| 113.02 | 0.00 | - | 4 | 25 | 880.00 | 14.73 | 0.00 | - | 1 | 52 |
| 147.55 | 0.00 | - | 1 | 3 | 885.00 | 19.65 | 0.00 | - | 3 | 28 |
| 80.05 | 0.00 | - | 3 | 6 | 890.00 | 15.60 | 0.00 | - | 2 | 77 |
| 217.05 | 0.00 | - | 1 | 22 | 895.00 | 38.00 | 0.00 | - | 12 | 97 |
| 180.57 | 0.00 | - | 2 | 108 | 900.00 | 13.00 | -3.92 | -23.17% | 2 | 240 |
| 97.80 | 0.00 | - | 2 | 12 | 905.00 | 18.90 | 0.00 | - | 5 | 36 |
| 158.62 | 0.00 | - | 31 | 35 | 910.00 | 23.65 | 0.00 | - | 2 | 74 |
| 76.20 | 0.00 | - | 2 | 12 | 915.00 | 21.13 | 0.00 | - | 9 | 67 |
| 151.47 | 0.00 | - | 11 | 16 | 920.00 | 30.00 | 0.00 | - | 2 | 78 |
| 110.76 | 0.00 | - | 2 | 58 | 925.00 | 22.66 | 0.00 | - | 3 | 89 |
| 190.85 | 0.00 | - | 3 | 119 | 930.00 | 21.10 | -2.20 | -9.44% | 2 | 86 |
| 133.48 | 0.00 | - | 1 | 34 | 935.00 | 21.35 | 0.00 | - | 10 | 20 |
| 157.75 | 0.00 | - | 1 | 18 | 940.00 | 26.05 | 0.00 | - | 2 | 43 |
| 145.00 | 0.00 | - | 1 | 24 | 945.00 | 21.80 | -5.55 | -20.29% | 2 | 20 |
| 158.40 | +13.51 | +9.32% | 1 | 65 | 950.00 | 32.61 | 0.00 | - | 2 | 118 |
| 172.00 | 0.00 | - | 5 | 83 | 960.00 | 24.90 | -6.30 | -20.19% | 2 | 65 |
| 102.20 | 0.00 | - | 1 | 91 | 980.00 | 34.20 | 0.00 | - | 1 | 65 |
| 128.66 | +15.91 | +14.11% | 3 | 101 | 1,000.00 | 44.69 | 0.00 | - | 5 | 91 |
| 111.66 | +20.81 | +22.91% | 1 | 64 | 1,020.00 | 43.90 | -10.12 | -18.73% | 4 | 111 |
| 90.20 | 0.00 | - | 2 | 165 | 1,040.00 | 61.55 | 0.00 | - | 3 | 48 |
| 91.00 | +11.35 | +14.25% | 5 | 75 | 1,060.00 | 66.45 | -5.51 | -7.66% | 3 | 102 |
| 76.02 | +4.87 | +6.84% | 12 | 94 | 1,080.00 | 75.04 | -12.66 | -14.44% | 45 | 25 |
| 74.50 | +4.32 | +6.16% | 11 | 96 | 1,100.00 | 94.20 | 0.00 | - | 1 | 4 |
| 61.45 | +7.93 | +14.82% | 8 | 146 | 1,120.00 | 106.55 | 0.00 | - | 1 | 2 |
| 56.66 | +9.11 | +19.16% | 3 | 108 | 1,140.00 | - | - | - | - | - |
| 62.00 | 0.00 | - | 21 | 60 | 1,160.00 | - | - | - | - | - |
| 44.15 | +16.04 | +57.06% | 11 | 52 | 1,180.00 | - | - | - | - | - |
| 36.25 | +4.90 | +15.63% | 12 | 101 | 1,200.00 | 139.55 | 0.00 | - | - | 1 |
| 26.65 | 0.00 | - | 1 | 20 | 1,220.00 | - | - | - | - | - |
| 24.30 | 0.00 | - | 6 | 32 | 1,240.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 10 | 223 | 1,260.00 | - | - | - | - | - |
| 19.20 | +2.35 | +13.95% | 1 | 35 | 1,280.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 12 | 118 | 1,300.00 | - | - | - | - | - |
| 14.85 | 0.00 | - | 2 | 20 | 1,320.00 | - | - | - | - | - |
| 12.50 | -1.88 | -13.07% | 1 | 24 | 1,340.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 1 | 49 | 1,360.00 | - | - | - | - | - |
| 7.77 | 0.00 | - | 1 | 15 | 1,380.00 | - | - | - | - | - |
| 8.69 | +2.24 | +34.73% | 8 | 27 | 1,400.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 11 | 15 | 1,420.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 9 | 16 | 1,440.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 4 | 1,208 | 1,460.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 9 | 49 | 1,480.00 | - | - | - | - | - |
| 3.80 | +1.02 | +36.69% | 2 | 10 | 1,500.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | - | 1 | 1,520.00 | - | - | - | - | - |
| 2.23 | 0.00 | - | 1 | 5 | 1,540.00 | - | - | - | - | - |
