Deutsche Märkte geschlossen

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.072,68+16,85 (+1,60%)
Ab 11:38AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
20. September 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----360.000.250.00-320
-----385.000.800.00--0
-----390.000.620.00-11
-----395.000.670.00--20
-----400.000.890.00-2424
-----410.000.660.00-82
-----415.002.000.00-11
-----420.006.600.00--1
-----425.000.670.00-4025
-----430.007.500.00--7
-----445.001.490.00-11
-----450.001.120.00-4063
-----455.000.380.00-44
-----460.000.250.00-63
447.970.00-11470.00-----
-----475.000.900.00-24
-----480.006.550.00-1616
-----485.000.810.00-111
-----495.002.050.00-27
404.550.00-10500.000.010.00-2126
-----510.001.580.00-12
-----515.000.950.00-13
-----520.000.580.00-12
-----525.0011.550.00--1
-----530.006.000.00-11
-----540.002.490.00-3029
-----550.003.700.00-3131
-----555.001.430.00--1
-----560.007.950.00-15
-----565.0018.730.00-11
-----570.000.840.00-13
-----580.000.980.00-19
-----585.0020.950.00--1
391.390.00--2590.001.390.00-23
185.780.00--1595.002.280.00--1
285.080.00-40600.001.230.00-129
360.500.00--2605.002.900.00-115
-----610.003.100.00-12
-----615.005.450.00-12
-----620.0012.200.00-23
-----625.0038.000.00--1
-----630.008.050.00-157
-----635.008.700.00-13
-----640.002.110.00-113
-----645.0039.200.00-23
292.970.00-10650.001.500.00-115
-----655.009.750.00-15
316.230.00-14660.005.400.00-14
-----665.001.110.00-112
179.010.00--1670.001.400.00-124
105.850.00--3675.006.350.00-611
-----680.003.130.00-18
238.090.00--1685.007.150.00-24
333.140.00-11690.005.070.00-218
94.300.00--3695.005.340.00-121
408.000.00-2020700.001.570.00-1149
374.210.00-13705.003.150.00-16
307.230.00-12710.001.30-0.83-38.97%115
140.030.00-31715.0010.950.00-48
304.670.00-84720.002.330.00-426
204.370.00-11725.001.650.00-113
258.990.00-15730.005.590.00-152
230.000.00-12735.007.250.00-219
240.150.00-12740.006.840.00-121
204.850.00-57745.002.740.00-116
329.670.00-138750.002.05-1.05-33.87%5131
195.920.00-174755.008.400.00-1103
156.250.00-32760.004.590.00-18
101.650.00-12765.004.250.00-510
-----770.004.200.00-155
189.060.00-100100775.003.800.00-29
241.130.00-17780.005.920.00-16
180.880.00--100785.005.970.00-18
263.970.00-11790.0012.950.00-123
189.450.00-410795.007.390.00-111
266.570.00-2113800.005.780.00-197
79.550.00-10805.006.200.00-16
137.590.00-11810.004.57-4.39-49.00%115
108.000.00-393815.009.400.00-110
108.180.00-16820.007.600.00-533
171.050.00-710825.005.47-1.18-17.74%2121
125.000.00-25830.008.630.00-543
264.230.00-88835.008.380.00-26
233.000.00-16840.009.510.00-845
241.300.00-19845.0023.050.00-212
211.200.00-1120850.008.60-1.93-18.33%663
233.200.00-12855.0026.850.00-239
246.550.00-119860.0012.700.00-5265
241.650.00-14865.009.870.00-149
185.530.00-1413870.0012.750.00-357
131.960.00-13875.0014.950.00-173
113.020.00-425880.0014.730.00-152
147.550.00-13885.0019.650.00-328
80.050.00-36890.0015.600.00-277
217.050.00-122895.0038.000.00-1297
180.570.00-2108900.0013.00-3.92-23.17%2240
97.800.00-212905.0018.900.00-536
158.620.00-3135910.0023.650.00-274
76.200.00-212915.0021.130.00-967
151.470.00-1116920.0030.000.00-278
110.760.00-258925.0022.660.00-389
190.850.00-3119930.0021.10-2.20-9.44%286
133.480.00-134935.0021.350.00-1020
157.750.00-118940.0026.050.00-243
145.000.00-124945.0021.80-5.55-20.29%220
158.40+13.51+9.32%165950.0032.610.00-2118
172.000.00-583960.0024.90-6.30-20.19%265
102.200.00-191980.0034.200.00-165
128.66+15.91+14.11%31011,000.0044.690.00-591
111.66+20.81+22.91%1641,020.0043.90-10.12-18.73%4111
90.200.00-21651,040.0061.550.00-348
91.00+11.35+14.25%5751,060.0066.45-5.51-7.66%3102
76.02+4.87+6.84%12941,080.0075.04-12.66-14.44%4525
74.50+4.32+6.16%11961,100.0094.200.00-14
61.45+7.93+14.82%81461,120.00106.550.00-12
56.66+9.11+19.16%31081,140.00-----
62.000.00-21601,160.00-----
44.15+16.04+57.06%11521,180.00-----
36.25+4.90+15.63%121011,200.00139.550.00--1
26.650.00-1201,220.00-----
24.300.00-6321,240.00-----
17.500.00-102231,260.00-----
19.20+2.35+13.95%1351,280.00-----
14.400.00-121181,300.00-----
14.850.00-2201,320.00-----
12.50-1.88-13.07%1241,340.00-----
9.200.00-1491,360.00-----
7.770.00-1151,380.00-----
8.69+2.24+34.73%8271,400.00-----
6.300.00-11151,420.00-----
5.000.00-9161,440.00-----
4.800.00-41,2081,460.00-----
3.900.00-9491,480.00-----
3.80+1.02+36.69%2101,500.00-----
6.250.00--11,520.00-----
2.230.00-151,540.00-----