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
62.035,09 +259,68 (+0,42%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 734.85 | 0.00 | - | 2 | 4 | 160.00 | 0.01 | 0.00 | - | 300 | 469 |
| - | - | - | - | - | 165.00 | 0.75 | 0.00 | - | 30 | 34 |
| - | - | - | - | - | 170.00 | 0.95 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 175.00 | 0.10 | 0.00 | - | 1 | 12 |
| 287.85 | 0.00 | - | - | 1 | 180.00 | 0.36 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 185.00 | 0.32 | 0.00 | - | 1 | 3 |
| 162.17 | 0.00 | - | 1 | 1 | 190.00 | 0.80 | 0.00 | - | 2 | 19 |
| 216.00 | 0.00 | - | 1 | 0 | 195.00 | 0.77 | 0.00 | - | 2 | 21 |
| 692.44 | 0.00 | - | 10 | 30 | 200.00 | 0.46 | 0.00 | - | 2 | 70 |
| 288.46 | 0.00 | - | 3 | 4 | 210.00 | 17.00 | 0.00 | - | 1 | 11 |
| 145.00 | 0.00 | - | - | 1 | 220.00 | 0.72 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 230.00 | 0.59 | 0.00 | - | 5 | 108 |
| - | - | - | - | - | 240.00 | 0.40 | 0.00 | - | 2 | 9 |
| 168.00 | 0.00 | - | - | 1 | 250.00 | 0.30 | 0.00 | - | 1 | 67 |
| - | - | - | - | - | 260.00 | 0.86 | 0.00 | - | 1 | 18 |
| 127.20 | 0.00 | - | - | 1 | 270.00 | 0.85 | 0.00 | - | 2 | 0 |
| 226.00 | 0.00 | - | 1 | 1 | 280.00 | 0.36 | 0.00 | - | 2 | 68 |
| 703.90 | 0.00 | - | 1 | 0 | 290.00 | 1.11 | 0.00 | - | 1 | 253 |
| 617.00 | 0.00 | - | 1 | 7 | 300.00 | 0.30 | +0.14 | +87.50% | 10 | 417 |
| 624.37 | 0.00 | - | 7 | 13 | 310.00 | 2.50 | 0.00 | - | 30 | 173 |
| 620.36 | 0.00 | - | 2 | 3 | 320.00 | 1.94 | 0.00 | - | 1 | 263 |
| 592.44 | 0.00 | - | 1 | 14 | 330.00 | 1.85 | 0.00 | - | 2 | 40 |
| 632.17 | 0.00 | - | 1 | 5 | 340.00 | 1.45 | 0.00 | - | 1 | 163 |
| 338.76 | 0.00 | - | 11 | 4 | 350.00 | 1.64 | 0.00 | - | 1 | 0 |
| 376.45 | 0.00 | - | 1 | 10 | 360.00 | 1.41 | 0.00 | - | 2 | 56 |
| - | - | - | - | - | 370.00 | 1.20 | 0.00 | - | 2 | 83 |
| 550.46 | 0.00 | - | 1 | 7 | 380.00 | 0.98 | 0.00 | - | 10 | 93 |
| 541.66 | 0.00 | - | 1 | 6 | 390.00 | 2.10 | +1.19 | +130.77% | 1 | 431 |
| 443.00 | 0.00 | - | 2 | 21 | 400.00 | 0.65 | 0.00 | - | 1 | 239 |
| 217.79 | 0.00 | - | 1 | 19 | 410.00 | 1.24 | 0.00 | - | 80 | 167 |
| 267.01 | 0.00 | - | 1 | 19 | 420.00 | 0.83 | 0.00 | - | 438 | 147 |
| 283.00 | 0.00 | - | 1 | 11 | 430.00 | 1.31 | 0.00 | - | 40 | 103 |
| 511.36 | 0.00 | - | 2 | 14 | 440.00 | 1.33 | 0.00 | - | 160 | 108 |
| 157.00 | 0.00 | - | 1 | 7 | 450.00 | 0.75 | 0.00 | - | 79 | 344 |
| 184.24 | 0.00 | - | 2 | 3 | 460.00 | 1.50 | 0.00 | - | 1 | 27 |
| 454.67 | 0.00 | - | 1 | 13 | 470.00 | 1.70 | 0.00 | - | 6 | 138 |
| 555.99 | 0.00 | - | 1 | 42 | 480.00 | 2.00 | 0.00 | - | 1 | 259 |
| 294.55 | 0.00 | - | 2 | 19 | 490.00 | 2.00 | 0.00 | - | 2 | 141 |
| 494.50 | 0.00 | - | 1 | 191 | 500.00 | 1.71 | +0.21 | +14.00% | 2 | 188 |
| 260.49 | 0.00 | - | 2 | 18 | 510.00 | 7.75 | 0.00 | - | 100 | 93 |
| 519.73 | 0.00 | - | 1 | 11 | 520.00 | 4.40 | 0.00 | - | 5 | 109 |
| 409.23 | 0.00 | - | 3 | 17 | 530.00 | 11.93 | 0.00 | - | 1 | 130 |
| 402.21 | 0.00 | - | 5 | 16 | 540.00 | 3.50 | 0.00 | - | 4 | 98 |
| 388.31 | 0.00 | - | 4 | 55 | 550.00 | 2.84 | 0.00 | - | 1 | 136 |
| 415.45 | 0.00 | - | 4 | 18 | 560.00 | 5.60 | 0.00 | - | 1 | 86 |
| 232.32 | 0.00 | - | 1 | 65 | 570.00 | 5.80 | 0.00 | - | 2 | 28 |
| 364.50 | 0.00 | - | 9 | 124 | 580.00 | 6.20 | 0.00 | - | 10 | 38 |
| 459.00 | 0.00 | - | 1 | 38 | 590.00 | 4.60 | 0.00 | - | 1 | 44 |
| 450.45 | 0.00 | - | 1 | 75 | 600.00 | 4.05 | 0.00 | - | 1 | 573 |
| 178.39 | 0.00 | - | 1 | 111 | 610.00 | 12.25 | 0.00 | - | 40 | 116 |
| 335.30 | 0.00 | - | 1 | 149 | 620.00 | 6.15 | 0.00 | - | 1 | 223 |
| 345.80 | 0.00 | - | 2 | 11 | 630.00 | 8.65 | 0.00 | - | 1 | 159 |
| 360.14 | 0.00 | - | 1 | 40 | 640.00 | 13.30 | 0.00 | - | 2 | 126 |
| 257.75 | 0.00 | - | 1 | 0 | 650.00 | 13.40 | 0.00 | - | 1 | 267 |
| 297.17 | 0.00 | - | 1 | 32 | 660.00 | 6.88 | 0.00 | - | 1 | 80 |
| 283.04 | 0.00 | - | 2 | 30 | 670.00 | 11.08 | 0.00 | - | 1 | 130 |
| 344.90 | 0.00 | - | 1 | 282 | 680.00 | 9.30 | 0.00 | - | 2 | 102 |
| 305.96 | 0.00 | - | 1 | 90 | 700.00 | 13.60 | 0.00 | - | 3 | 209 |
| 320.10 | 0.00 | - | 2 | 216 | 720.00 | 12.83 | -0.34 | -2.58% | 2 | 259 |
| 267.72 | 0.00 | - | 1 | 77 | 740.00 | 14.60 | 0.00 | - | 5 | 177 |
| 214.04 | 0.00 | - | 1 | 49 | 760.00 | 17.80 | 0.00 | - | 1 | 175 |
| 260.00 | 0.00 | - | 10 | 143 | 780.00 | 25.20 | 0.00 | - | 1 | 108 |
| 218.00 | 0.00 | - | 1 | 113 | 800.00 | 26.56 | +2.55 | +10.62% | 50 | 186 |
| 150.10 | 0.00 | - | 2 | 0 | 820.00 | 29.45 | 0.00 | - | 1 | 107 |
| 217.43 | 0.00 | - | 1 | 44 | 840.00 | 38.22 | 0.00 | - | 2 | 135 |
| 203.60 | 0.00 | - | 1 | 99 | 860.00 | 36.55 | 0.00 | - | 6 | 143 |
| 167.40 | 0.00 | - | 1 | 41 | 880.00 | 62.32 | 0.00 | - | 1 | 141 |
| 150.90 | 0.00 | - | 1 | 158 | 900.00 | 49.07 | 0.00 | - | 3 | 227 |
| 191.28 | 0.00 | - | 1 | 115 | 920.00 | 58.00 | 0.00 | - | 1 | 94 |
| 156.26 | 0.00 | - | 1 | 67 | 940.00 | 60.90 | 0.00 | - | 5 | 55 |
| 139.00 | 0.00 | - | 1 | 39 | 960.00 | 80.64 | 0.00 | - | 1 | 43 |
| 155.25 | 0.00 | - | 21 | 75 | 970.00 | 74.05 | 0.00 | - | 34 | 85 |
| 158.07 | 0.00 | - | 1 | 49 | 980.00 | 77.35 | 0.00 | - | 1 | 35 |
| 150.12 | 0.00 | - | 6 | 81 | 990.00 | 113.60 | 0.00 | - | 2 | 26 |
| 148.04 | +2.75 | +1.89% | 5 | 168 | 1,000.00 | 88.25 | 0.00 | - | 4 | 50 |
| 133.00 | +0.50 | +0.38% | 2 | 114 | 1,020.00 | 99.92 | -0.07 | -0.07% | 1 | 25 |
| 131.00 | +5.62 | +4.48% | 2 | 87 | 1,040.00 | 139.55 | 0.00 | - | 4 | 34 |
| 118.40 | 0.00 | - | 4 | 127 | 1,060.00 | 158.90 | 0.00 | - | 1 | 8 |
| 107.00 | 0.00 | - | 1 | 45 | 1,080.00 | 172.05 | 0.00 | - | 5 | 10 |
| 105.80 | +7.35 | +7.47% | 3 | 158 | 1,100.00 | 144.49 | +4.54 | +3.24% | 50 | 231 |
| 61.95 | 0.00 | - | 1 | 52 | 1,120.00 | 201.15 | 0.00 | - | - | 1 |
| 85.30 | +28.10 | +49.13% | 1 | 56 | 1,140.00 | 214.45 | 0.00 | - | - | 1 |
| 83.90 | +3.95 | +4.94% | 4 | 92 | 1,160.00 | - | - | - | - | - |
| 77.25 | +29.65 | +62.29% | 4 | 61 | 1,180.00 | - | - | - | - | - |
| 69.90 | +3.25 | +4.88% | 8 | 68 | 1,200.00 | - | - | - | - | - |
| 49.55 | 0.00 | - | 5 | 123 | 1,220.00 | - | - | - | - | - |
| 55.55 | -0.75 | -1.33% | 1 | 34 | 1,240.00 | - | - | - | - | - |
| 50.30 | +19.10 | +61.22% | 1 | 33 | 1,260.00 | 424.06 | 0.00 | - | 2 | 2 |
| 46.50 | -4.50 | -8.82% | 3 | 128 | 1,280.00 | - | - | - | - | - |
| 46.35 | 0.00 | - | 42 | 59 | 1,300.00 | - | - | - | - | - |
| 43.50 | +3.70 | +9.30% | 4 | 80 | 1,320.00 | - | - | - | - | - |
| 35.85 | 0.00 | - | 1 | 33 | 1,340.00 | - | - | - | - | - |
| 12.25 | 0.00 | - | 4 | 13 | 1,360.00 | 432.45 | 0.00 | - | 1 | 1 |
| 34.10 | +13.60 | +66.34% | 4 | 8 | 1,380.00 | - | - | - | - | - |
| 31.10 | +9.83 | +46.22% | 6 | 68 | 1,400.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 1 | 3 | 1,420.00 | - | - | - | - | - |
| 14.75 | 0.00 | - | 1 | 2 | 1,440.00 | - | - | - | - | - |
| 13.40 | 0.00 | - | 2 | 7 | 1,460.00 | - | - | - | - | - |
| 18.01 | 0.00 | - | 3 | 116 | 1,480.00 | - | - | - | - | - |
