Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.166,71 +320,98 (+0,52%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 4.99 | 0.00 | - | 3 | 12 |
| 179.01 | 0.00 | - | - | 1 | 670.00 | 2.00 | 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 |
| 338.38 | +105.38 | +45.23% | 2 | 3 | 700.00 | 2.59 | 0.00 | - | 3 | 150 |
| 222.72 | 0.00 | - | 2 | 4 | 705.00 | 3.15 | 0.00 | - | 1 | 6 |
| 307.23 | 0.00 | - | 1 | 2 | 710.00 | 5.90 | 0.00 | - | 1 | 12 |
| 140.03 | 0.00 | - | 3 | 1 | 715.00 | 10.95 | 0.00 | - | 4 | 8 |
| 304.67 | 0.00 | - | 8 | 4 | 720.00 | 2.65 | 0.00 | - | 4 | 22 |
| 204.37 | 0.00 | - | 1 | 1 | 725.00 | 6.25 | 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 | 8.15 | 0.00 | - | 1 | 15 |
| 261.03 | 0.00 | - | 1 | 38 | 750.00 | 8.55 | 0.00 | - | 1 | 130 |
| 195.92 | 0.00 | - | 1 | 74 | 755.00 | 8.40 | 0.00 | - | 1 | 103 |
| 156.25 | 0.00 | - | 3 | 2 | 760.00 | 4.59 | -5.01 | -52.19% | 1 | 8 |
| 101.65 | 0.00 | - | 1 | 2 | 765.00 | 10.25 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 770.00 | 31.54 | 0.00 | - | 3 | 54 |
| 189.06 | 0.00 | - | 100 | 100 | 775.00 | 5.17 | 0.00 | - | 2 | 10 |
| 241.13 | 0.00 | - | 1 | 7 | 780.00 | 5.92 | -6.28 | -51.48% | 1 | 6 |
| 180.88 | 0.00 | - | - | 100 | 785.00 | 5.97 | 0.00 | - | 1 | 8 |
| 109.60 | 0.00 | - | - | 1 | 790.00 | 12.95 | 0.00 | - | 1 | 23 |
| 189.45 | 0.00 | - | 4 | 10 | 795.00 | 7.39 | 0.00 | - | 1 | 11 |
| 245.96 | +99.96 | +68.47% | 1 | 114 | 800.00 | 7.82 | +0.07 | +0.90% | 8 | 94 |
| 79.55 | 0.00 | - | 1 | 0 | 805.00 | 8.50 | -6.60 | -43.71% | 1 | 6 |
| 137.59 | 0.00 | - | 1 | 1 | 810.00 | 8.96 | 0.00 | - | 2 | 15 |
| 108.00 | 0.00 | - | 39 | 3 | 815.00 | 9.40 | 0.00 | - | 1 | 10 |
| 108.18 | 0.00 | - | 1 | 6 | 820.00 | 9.15 | 0.00 | - | 1 | 38 |
| 171.05 | 0.00 | - | 7 | 10 | 825.00 | 14.89 | 0.00 | - | 1 | 121 |
| 125.00 | 0.00 | - | 2 | 5 | 830.00 | 10.70 | -3.80 | -26.21% | 1 | 42 |
| 106.00 | 0.00 | - | 8 | 13 | 835.00 | 21.05 | 0.00 | - | 2 | 6 |
| 153.54 | 0.00 | - | 1 | 5 | 840.00 | 16.80 | 0.00 | - | 1 | 45 |
| 163.21 | 0.00 | - | 2 | 10 | 845.00 | 23.05 | 0.00 | - | 2 | 12 |
| 211.20 | +5.89 | +2.87% | 1 | 120 | 850.00 | 13.45 | -0.48 | -3.45% | 1 | 59 |
| 108.80 | 0.00 | - | 2 | 2 | 855.00 | 26.85 | 0.00 | - | 2 | 39 |
| 138.53 | 0.00 | - | 15 | 20 | 860.00 | 15.05 | -0.91 | -5.70% | 1 | 82 |
| 102.05 | 0.00 | - | 2 | 4 | 865.00 | 15.70 | -6.30 | -28.64% | 3 | 50 |
| 185.53 | +71.53 | +62.75% | 14 | 22 | 870.00 | 23.05 | 0.00 | - | 2 | 55 |
| 131.96 | 0.00 | - | 1 | 3 | 875.00 | 32.28 | 0.00 | - | 1 | 73 |
| 113.02 | 0.00 | - | 4 | 25 | 880.00 | 26.43 | 0.00 | - | 1 | 46 |
| 147.55 | 0.00 | - | 1 | 3 | 885.00 | 19.65 | 0.00 | - | 3 | 28 |
| 80.05 | 0.00 | - | 3 | 6 | 890.00 | 20.15 | 0.00 | - | 1 | 76 |
| 104.68 | 0.00 | - | 5 | 23 | 895.00 | 38.00 | 0.00 | - | 12 | 97 |
| 143.70 | 0.00 | - | 34 | 104 | 900.00 | 22.68 | -1.05 | -4.42% | 8 | 217 |
| 97.80 | 0.00 | - | 2 | 12 | 905.00 | 43.29 | 0.00 | - | 3 | 36 |
| 158.62 | 0.00 | - | 31 | 35 | 910.00 | 24.91 | 0.00 | - | 3 | 78 |
| 76.20 | 0.00 | - | 2 | 12 | 915.00 | 47.20 | 0.00 | - | 5 | 69 |
| 151.47 | 0.00 | - | 11 | 16 | 920.00 | 30.20 | +3.70 | +13.96% | 1 | 73 |
| 110.76 | 0.00 | - | 2 | 58 | 925.00 | 27.75 | 0.00 | - | 1 | 88 |
| 138.90 | 0.00 | - | 1 | 117 | 930.00 | 30.15 | +0.33 | +1.11% | 2 | 81 |
| 64.00 | 0.00 | - | 1 | 35 | 935.00 | 35.15 | +0.30 | +0.86% | 1 | 25 |
| 117.96 | 0.00 | - | 2 | 21 | 940.00 | 32.93 | 0.00 | - | 3 | 39 |
| 131.00 | 0.00 | - | 1 | 24 | 945.00 | 59.00 | 0.00 | - | 2 | 21 |
| 136.00 | +6.00 | +4.62% | 4 | 62 | 950.00 | 36.02 | 0.00 | - | 3 | 93 |
| 120.21 | +15.51 | +14.81% | 1 | 84 | 960.00 | 41.75 | -1.60 | -3.69% | 3 | 47 |
| 115.95 | +2.95 | +2.61% | 4 | 141 | 980.00 | 46.52 | 0.00 | - | 2 | 47 |
| 104.87 | +4.87 | +4.87% | 18 | 94 | 1,000.00 | 54.98 | +0.58 | +1.07% | 8 | 57 |
| 93.60 | +4.23 | +4.73% | 12 | 64 | 1,020.00 | 66.25 | +2.55 | +4.00% | 4 | 69 |
| 81.90 | +2.50 | +3.15% | 9 | 91 | 1,040.00 | 99.45 | 0.00 | - | 1 | 5 |
| 73.70 | +4.25 | +6.12% | 3 | 56 | 1,060.00 | 120.10 | 0.00 | - | 2 | 1 |
| 63.55 | -0.60 | -0.94% | 1 | 24 | 1,080.00 | - | - | - | - | - |
| 54.00 | -1.00 | -1.82% | 10 | 81 | 1,100.00 | - | - | - | - | - |
| 50.60 | +3.30 | +6.98% | 1 | 144 | 1,120.00 | - | - | - | - | - |
| 45.00 | +4.20 | +10.29% | 18 | 66 | 1,140.00 | - | - | - | - | - |
| 35.33 | +0.33 | +0.94% | 2 | 43 | 1,160.00 | - | - | - | - | - |
| 29.70 | 0.00 | - | 22 | 41 | 1,180.00 | - | - | - | - | - |
| 27.35 | 0.00 | - | 1 | 93 | 1,200.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 3 | 15 | 1,220.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 2 | 20 | 1,240.00 | - | - | - | - | - |
| 16.30 | -2.30 | -12.37% | 1 | 218 | 1,260.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | 11 | 0 | 1,280.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | 12 | 91 | 1,300.00 | - | - | - | - | - |
| 4.89 | 0.00 | - | 1 | 13 | 1,320.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 21 | 1,340.00 | - | - | - | - | - |
| 6.99 | 0.00 | - | 1 | 34 | 1,360.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 14 | 1,380.00 | - | - | - | - | - |
| 6.30 | +1.16 | +22.57% | 10 | 24 | 1,400.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 5 | 6 | 1,420.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 12 | 1,440.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 2 | 1,211 | 1,460.00 | - | - | - | - | - |
| 2.62 | -0.18 | -6.43% | 1 | 43 | 1,480.00 | - | - | - | - | - |
