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
62.003,13 +146,33 (+0,24%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Dezember 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 622.01 | 0.00 | - | 1 | 2 | 380.00 | 0.30 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 390.00 | 1.90 | +1.21 | +175.36% | 1 | 274 |
| - | - | - | - | - | 400.00 | 0.54 | 0.00 | - | 372 | 32 |
| - | - | - | - | - | 410.00 | 0.94 | 0.00 | - | 80 | 158 |
| - | - | - | - | - | 420.00 | 0.53 | 0.00 | - | 439 | 133 |
| - | - | - | - | - | 430.00 | 1.13 | 0.00 | - | 40 | 7 |
| - | - | - | - | - | 440.00 | 0.89 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 1.80 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 460.00 | 2.04 | 0.00 | - | - | 3 |
| - | - | - | - | - | 480.00 | 6.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 490.00 | 3.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 500.00 | 1.13 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 510.00 | 1.29 | -0.73 | -36.14% | 1 | 2 |
| - | - | - | - | - | 520.00 | 1.32 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 530.00 | 1.62 | -0.51 | -23.94% | 1 | 12 |
| - | - | - | - | - | 540.00 | 2.32 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 550.00 | 3.15 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 560.00 | 2.19 | +0.25 | +12.89% | 1 | 27 |
| - | - | - | - | - | 570.00 | 5.25 | 0.00 | - | 1 | 232 |
| - | - | - | - | - | 580.00 | 2.64 | +0.31 | +13.30% | 2 | 24 |
| - | - | - | - | - | 590.00 | 4.41 | 0.00 | - | 1 | 7 |
| 429.00 | 0.00 | - | 3 | 4 | 600.00 | 3.02 | 0.00 | - | 1 | 8 |
| 345.75 | 0.00 | - | 1 | 1 | 610.00 | 14.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 630.00 | 15.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 640.00 | 5.30 | 0.00 | - | 2 | 56 |
| 226.05 | 0.00 | - | - | 5 | 650.00 | 11.81 | 0.00 | - | 2 | 19 |
| 263.05 | 0.00 | - | 2 | 1 | 660.00 | 6.82 | 0.00 | - | 1 | 3 |
| 269.86 | 0.00 | - | 1 | 1 | 670.00 | 9.60 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 680.00 | 11.45 | 0.00 | - | 2 | 16 |
| 361.60 | 0.00 | - | 1 | 1 | 690.00 | 8.54 | -3.71 | -30.29% | 3 | 5 |
| 289.19 | 0.00 | - | 1 | 9 | 700.00 | 9.80 | 0.00 | - | 2 | 29 |
| 247.90 | 0.00 | - | 1 | 0 | 710.00 | 9.30 | 0.00 | - | 1 | 18 |
| 335.28 | +124.28 | +58.90% | 2 | 2 | 720.00 | 13.47 | 0.00 | - | 1 | 39 |
| 204.15 | 0.00 | - | 1 | 1 | 730.00 | 15.72 | 0.00 | - | 1 | 20 |
| 220.45 | 0.00 | - | 5 | 6 | 740.00 | 14.15 | 0.00 | - | 1 | 14 |
| 250.38 | 0.00 | - | 3 | 4 | 750.00 | 13.75 | 0.00 | - | 1 | 36 |
| 245.16 | 0.00 | - | - | 1 | 760.00 | 23.81 | 0.00 | - | 1 | 40 |
| 228.20 | 0.00 | - | 1 | 16 | 780.00 | 27.15 | 0.00 | - | 1 | 16 |
| 176.85 | 0.00 | - | 3 | 25 | 800.00 | 26.88 | 0.00 | - | 1 | 78 |
| 179.50 | 0.00 | - | 3 | 18 | 820.00 | 23.85 | 0.00 | - | 13 | 35 |
| 149.55 | 0.00 | - | 1 | 5 | 840.00 | 39.45 | 0.00 | - | 10 | 33 |
| 230.90 | +40.90 | +21.53% | 1 | 7 | 860.00 | 32.76 | -1.34 | -3.93% | 1 | 56 |
| 190.42 | 0.00 | - | - | 1 | 865.00 | 50.85 | 0.00 | - | 2 | 8 |
| 136.95 | 0.00 | - | 1 | 3 | 870.00 | 49.86 | 0.00 | - | 1 | 9 |
| 124.30 | 0.00 | - | 2 | 5 | 875.00 | 38.59 | 0.00 | - | 1 | 4 |
| 146.00 | 0.00 | - | 4 | 23 | 880.00 | 40.00 | 0.00 | - | 2 | 78 |
| 132.34 | 0.00 | - | 1 | 1 | 885.00 | 99.58 | 0.00 | - | 1 | 1 |
| 122.55 | 0.00 | - | 2 | 2 | 890.00 | 77.10 | 0.00 | - | 1 | 7 |
| 145.07 | 0.00 | - | - | 1 | 895.00 | - | - | - | - | - |
| 171.32 | 0.00 | - | 1 | 140 | 900.00 | 44.18 | 0.00 | - | 1 | 124 |
| 167.90 | 0.00 | - | - | 5 | 905.00 | 45.35 | 0.00 | - | 1 | 28 |
| 133.75 | 0.00 | - | 1 | 11 | 910.00 | 92.69 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 915.00 | 48.54 | 0.00 | - | 1 | 2 |
| 158.50 | 0.00 | - | 1 | 68 | 920.00 | 51.28 | 0.00 | - | 1 | 46 |
| 133.73 | 0.00 | - | 1 | 5 | 925.00 | 52.95 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 930.00 | 67.53 | 0.00 | - | 1 | 4 |
| 150.05 | 0.00 | - | 1 | 2 | 935.00 | 81.25 | 0.00 | - | - | 10 |
| 127.25 | 0.00 | - | 2 | 15 | 940.00 | 83.40 | 0.00 | - | 1 | 10 |
| 133.50 | 0.00 | - | 1 | 17 | 945.00 | 80.95 | 0.00 | - | 2 | 1 |
| 117.55 | 0.00 | - | 2 | 11 | 950.00 | 83.10 | 0.00 | - | 9 | 9 |
| 115.50 | 0.00 | - | 2 | 8 | 955.00 | 80.85 | 0.00 | - | 4 | 8 |
| 115.00 | 0.00 | - | 1 | 28 | 960.00 | 63.70 | 0.00 | - | 2 | 32 |
| 132.67 | 0.00 | - | 2 | 8 | 965.00 | 67.46 | 0.00 | - | 1 | 8 |
| 106.00 | 0.00 | - | 4 | 23 | 970.00 | 88.30 | 0.00 | - | 3 | 12 |
| 153.05 | +45.55 | +42.37% | 6 | 7 | 975.00 | 97.45 | 0.00 | - | 1 | 2 |
| 130.00 | 0.00 | - | 6 | 20 | 980.00 | 76.30 | -22.11 | -22.47% | 1 | 13 |
| 99.65 | 0.00 | - | 11 | 31 | 985.00 | 102.70 | 0.00 | - | 1 | 10 |
| 100.25 | 0.00 | - | 1 | 24 | 990.00 | 106.25 | 0.00 | - | 1 | 18 |
| 98.10 | 0.00 | - | 4 | 10 | 995.00 | 109.00 | 0.00 | - | 2 | 8 |
| 143.00 | +1.85 | +1.31% | 1 | 50 | 1,000.00 | 81.44 | 0.00 | - | 1 | 40 |
| 134.27 | 0.00 | - | 2 | 6 | 1,005.00 | 113.80 | 0.00 | - | 1 | 2 |
| 114.65 | 0.00 | - | 3 | 12 | 1,010.00 | 96.83 | 0.00 | - | 1 | 4 |
| 88.95 | 0.00 | - | 5 | 6 | 1,015.00 | 119.95 | 0.00 | - | 1 | 7 |
| 128.07 | 0.00 | - | 2 | 41 | 1,020.00 | 92.32 | 0.00 | - | 1 | 14 |
| 121.39 | +20.94 | +20.85% | 1 | 9 | 1,025.00 | 129.85 | 0.00 | - | 1 | 1 |
| 125.95 | +1.50 | +1.21% | 4 | 3 | 1,030.00 | 97.88 | 0.00 | - | 1 | 3 |
| 125.00 | +42.25 | +51.06% | 1 | 3 | 1,035.00 | - | - | - | - | - |
| 112.00 | 0.00 | - | 10 | 57 | 1,040.00 | 138.75 | 0.00 | - | 4 | 8 |
| 91.85 | 0.00 | - | - | 2 | 1,045.00 | 163.15 | 0.00 | - | - | 1 |
| 115.15 | 0.00 | - | 1 | 23 | 1,050.00 | 118.43 | 0.00 | - | 1 | 2 |
| 106.25 | 0.00 | - | 3 | 3 | 1,055.00 | - | - | - | - | - |
| 108.95 | +5.06 | +4.87% | 4 | 35 | 1,060.00 | 131.30 | 0.00 | - | 1 | 5 |
| 109.80 | +22.45 | +25.70% | 7 | 2 | 1,065.00 | - | - | - | - | - |
| 95.65 | 0.00 | - | 3 | 28 | 1,080.00 | - | - | - | - | - |
| 94.35 | +5.47 | +6.15% | 27 | 96 | 1,100.00 | 133.90 | 0.00 | - | 1 | 1 |
| 87.95 | +19.75 | +28.96% | 2 | 19 | 1,120.00 | 196.85 | 0.00 | - | - | 1 |
| 74.70 | 0.00 | - | 2 | 22 | 1,140.00 | - | - | - | - | - |
| 47.90 | 0.00 | - | 3 | 76 | 1,160.00 | - | - | - | - | - |
| 41.55 | 0.00 | - | 6 | 25 | 1,180.00 | - | - | - | - | - |
| 58.00 | -1.69 | -2.83% | 8 | 44 | 1,200.00 | 201.00 | 0.00 | - | 4 | 0 |
| 52.70 | +0.20 | +0.38% | 1 | 21 | 1,220.00 | - | - | - | - | - |
| 34.81 | 0.00 | - | 1 | 21 | 1,240.00 | - | - | - | - | - |
| 47.08 | +4.83 | +11.43% | 1 | 6 | 1,260.00 | - | - | - | - | - |
| 40.55 | 0.00 | - | 1 | 16 | 1,280.00 | - | - | - | - | - |
| 39.95 | +2.75 | +7.39% | 3 | 57 | 1,300.00 | - | - | - | - | - |
| 31.35 | 0.00 | - | 2 | 11 | 1,320.00 | - | - | - | - | - |
| 16.55 | 0.00 | - | 3 | 4 | 1,340.00 | - | - | - | - | - |
| 26.05 | 0.00 | - | 2 | 82 | 1,360.00 | - | - | - | - | - |
| 27.45 | +17.25 | +169.12% | 2 | 2 | 1,380.00 | - | - | - | - | - |
| 16.64 | 0.00 | - | 11 | 19 | 1,400.00 | 486.85 | 0.00 | - | 1 | 1 |
| 14.32 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
| 16.91 | 0.00 | - | 6 | 3 | 1,460.00 | - | - | - | - | - |
| 16.46 | +1.71 | +11.59% | 4 | 29 | 1,480.00 | - | - | - | - | - |
