Deutsche Märkte schließen in 4 Stunden 8 Minuten
DAX
18.315,13 +104,58 (+0,57%) Euro Stoxx 50
4.912,29 +9,69 (+0,20%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,50 +9,90 (+0,42%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.512,48 +390,56 (+0,68%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | - | 450 | 688 |
| - | - | - | - | - | 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 | 0.15 | 0.00 | - | 1 | 412 |
| 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 | 2.00 | 0.00 | - | 3 | 431 |
| 702.00 | 0.00 | - | 1 | 20 | 400.00 | 0.61 | 0.00 | - | 50 | 284 |
| 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 |
| 558.11 | 0.00 | - | 1 | 191 | 500.00 | 1.64 | 0.00 | - | 12 | 168 |
| 260.49 | 0.00 | - | 2 | 18 | 510.00 | 7.75 | 0.00 | - | 100 | 93 |
| 519.73 | 0.00 | - | 1 | 11 | 520.00 | 2.00 | 0.00 | - | 1 | 110 |
| 409.23 | 0.00 | - | 3 | 17 | 530.00 | 2.21 | 0.00 | - | 12 | 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 |
| 480.20 | 0.00 | - | 1 | 38 | 590.00 | 3.50 | 0.00 | - | 2 | 45 |
| 450.45 | 0.00 | - | 1 | 75 | 600.00 | 3.85 | 0.00 | - | 1 | 587 |
| 178.39 | 0.00 | - | 1 | 111 | 610.00 | 4.70 | 0.00 | - | 5 | 121 |
| 466.34 | 0.00 | - | 1 | 149 | 620.00 | 5.64 | 0.00 | - | 20 | 227 |
| 345.80 | 0.00 | - | 2 | 11 | 630.00 | 5.40 | 0.00 | - | 1 | 235 |
| 360.14 | 0.00 | - | 1 | 40 | 640.00 | 13.30 | 0.00 | - | 2 | 126 |
| 423.00 | 0.00 | - | 1 | 47 | 650.00 | 6.55 | 0.00 | - | 1 | 288 |
| 297.17 | 0.00 | - | 1 | 32 | 660.00 | 6.88 | 0.00 | - | 1 | 80 |
| 283.04 | 0.00 | - | 2 | 30 | 670.00 | 7.65 | 0.00 | - | 1 | 147 |
| 344.90 | 0.00 | - | 1 | 282 | 680.00 | 8.30 | 0.00 | - | 1 | 135 |
| 418.50 | 0.00 | - | 2 | 90 | 700.00 | 11.30 | 0.00 | - | 2 | 251 |
| 350.68 | 0.00 | - | 10 | 216 | 720.00 | 11.75 | 0.00 | - | 2 | 271 |
| 267.72 | 0.00 | - | 1 | 77 | 740.00 | 13.40 | 0.00 | - | 40 | 194 |
| 214.04 | 0.00 | - | 1 | 49 | 760.00 | 14.20 | 0.00 | - | 1 | 175 |
| 306.12 | 0.00 | - | 10 | 153 | 780.00 | 17.90 | 0.00 | - | 1 | 106 |
| 270.00 | 0.00 | - | 1 | 117 | 800.00 | 18.00 | 0.00 | - | 1 | 173 |
| 150.10 | 0.00 | - | 2 | 0 | 820.00 | 28.75 | 0.00 | - | 1 | 108 |
| 263.00 | 0.00 | - | 1 | 43 | 840.00 | 30.00 | 0.00 | - | 45 | 100 |
| 246.68 | 0.00 | - | 1 | 99 | 860.00 | 33.65 | 0.00 | - | 5 | 137 |
| 278.40 | 0.00 | - | 1 | 47 | 880.00 | 37.40 | 0.00 | - | 3 | 140 |
| 218.00 | 0.00 | - | 1 | 153 | 900.00 | 43.25 | 0.00 | - | 14 | 230 |
| 191.28 | 0.00 | - | 1 | 115 | 920.00 | 48.00 | 0.00 | - | 8 | 86 |
| 156.26 | 0.00 | - | 1 | 67 | 940.00 | 56.75 | 0.00 | - | 12 | 98 |
| 158.32 | 0.00 | - | 1 | 38 | 960.00 | 62.40 | 0.00 | - | 3 | 47 |
| 152.82 | 0.00 | - | 1 | 74 | 970.00 | 72.80 | 0.00 | - | 1 | 65 |
| 177.20 | 0.00 | - | 10 | 50 | 980.00 | 70.48 | 0.00 | - | 3 | 50 |
| 157.20 | 0.00 | - | 2 | 83 | 990.00 | 77.80 | 0.00 | - | 29 | 50 |
| 172.00 | 0.00 | - | 2 | 159 | 1,000.00 | 82.05 | 0.00 | - | 8 | 46 |
| 142.80 | 0.00 | - | 1 | 116 | 1,020.00 | 97.05 | 0.00 | - | 1 | 28 |
| 134.00 | 0.00 | - | 1 | 90 | 1,040.00 | 88.90 | 0.00 | - | 3 | 37 |
| 127.00 | 0.00 | - | 2 | 127 | 1,060.00 | 105.23 | 0.00 | - | 34 | 121 |
| 121.00 | 0.00 | - | 2 | 52 | 1,080.00 | 172.05 | 0.00 | - | 5 | 10 |
| 112.00 | 0.00 | - | 11 | 247 | 1,100.00 | 128.15 | 0.00 | - | 1 | 208 |
| 101.00 | 0.00 | - | 124 | 136 | 1,120.00 | 201.15 | 0.00 | - | - | 1 |
| 93.65 | 0.00 | - | 2 | 60 | 1,140.00 | 214.45 | 0.00 | - | - | 1 |
| 86.45 | 0.00 | - | 2 | 91 | 1,160.00 | - | - | - | - | - |
| 80.70 | 0.00 | - | 2 | 61 | 1,180.00 | - | - | - | - | - |
| 76.10 | 0.00 | - | 5 | 90 | 1,200.00 | 172.20 | 0.00 | - | - | 2 |
| 69.20 | 0.00 | - | 4 | 125 | 1,220.00 | - | - | - | - | - |
| 63.75 | 0.00 | - | 5 | 35 | 1,240.00 | - | - | - | - | - |
| 58.70 | 0.00 | - | 1 | 35 | 1,260.00 | 424.06 | 0.00 | - | 2 | 2 |
| 54.35 | 0.00 | - | 6 | 122 | 1,280.00 | - | - | - | - | - |
| 53.65 | 0.00 | - | 2 | 68 | 1,300.00 | - | - | - | - | - |
| 45.60 | 0.00 | - | 3 | 85 | 1,320.00 | - | - | - | - | - |
| 45.55 | 0.00 | - | 1 | 33 | 1,340.00 | - | - | - | - | - |
| 41.85 | 0.00 | - | 1 | 18 | 1,360.00 | 432.45 | 0.00 | - | 1 | 1 |
| 45.70 | 0.00 | - | 4 | 11 | 1,380.00 | - | - | - | - | - |
| 32.60 | 0.00 | - | 1 | 93 | 1,400.00 | - | - | - | - | - |
| 29.65 | 0.00 | - | 1 | 19 | 1,420.00 | - | - | - | - | - |
| 26.70 | 0.00 | - | 1 | 213 | 1,440.00 | - | - | - | - | - |
| 36.60 | 0.00 | - | 50 | 56 | 1,460.00 | - | - | - | - | - |
| 21.35 | 0.00 | - | 15 | 134 | 1,480.00 | - | - | - | - | - |
| 20.95 | 0.00 | - | 1 | 11 | 1,500.00 | - | - | - | - | - |
| 31.40 | 0.00 | - | 4 | 6 | 1,520.00 | - | - | - | - | - |
| 17.73 | 0.00 | - | 42 | 70 | 1,540.00 | - | - | - | - | - |
