Deutsche Märkte schließen in 8 Stunden 15 Minuten
DAX
18.298,41 -27,17 (-0,15%) Euro Stoxx 50
4.932,06 -18,92 (-0,38%) Dow Jones 30
39.411,21 +260,88 (+0,67%) Gold
2.338,90 -5,50 (-0,23%) EUR/USD
1,0730 -0,0007 (-0,06%) Bitcoin EUR
56.905,46 -1.086,45 (-1,87%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321C00540000 | 2024-06-11 3:51PM EDT | 540.00 | 476.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX250321C00560000 | 2024-04-02 3:05PM EDT | 560.00 | 436.35 | 346.00 | 360.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250321C00590000 | 2024-04-22 11:32AM EDT | 590.00 | 316.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00600000 | 2024-04-22 12:00PM EDT | 600.00 | 310.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00650000 | 2024-04-15 3:24PM EDT | 650.00 | 345.40 | 328.00 | 341.10 | 0.00 | - | - | 1 | 0.00% |
| LRCX250321C00670000 | 2024-04-22 12:00PM EDT | 670.00 | 258.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00680000 | 2024-04-22 12:00PM EDT | 680.00 | 250.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00710000 | 2024-04-22 12:00PM EDT | 710.00 | 229.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 730.00 | 217.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00740000 | 2024-04-22 12:00PM EDT | 740.00 | 210.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00820000 | 2024-04-29 3:54PM EDT | 820.00 | 204.10 | 206.70 | 217.00 | 0.00 | - | - | 1 | 23.44% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 880.00 | 204.25 | 134.80 | 144.80 | 0.00 | - | - | 1 | 8.01% |
| LRCX250321C00900000 | 2024-06-18 9:50AM EDT | 900.00 | 262.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LRCX250321C00920000 | 2024-06-05 2:25PM EDT | 920.00 | 162.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250321C00940000 | 2024-06-20 10:57AM EDT | 940.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250321C00960000 | 2024-06-12 10:44AM EDT | 960.00 | 180.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250321C00970000 | 2024-06-10 2:14PM EDT | 970.00 | 156.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX250321C00980000 | 2024-06-05 1:01PM EDT | 980.00 | 129.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250321C00990000 | 2024-05-13 2:51PM EDT | 990.00 | 98.95 | 166.60 | 178.50 | 0.00 | - | 14 | 18 | 46.81% |
| LRCX250321C01000000 | 2024-06-14 1:21PM EDT | 1,000.00 | 167.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250321C01020000 | 2024-06-20 12:42PM EDT | 1,020.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LRCX250321C01040000 | 2024-06-24 11:54AM EDT | 1,040.00 | 151.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LRCX250321C01060000 | 2024-06-24 1:01PM EDT | 1,060.00 | 139.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LRCX250321C01080000 | 2024-06-18 11:50AM EDT | 1,080.00 | 169.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LRCX250321C01100000 | 2024-06-20 3:04PM EDT | 1,100.00 | 137.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250321C01120000 | 2024-06-21 10:41AM EDT | 1,120.00 | 125.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250321C01140000 | 2024-06-17 12:55PM EDT | 1,140.00 | 120.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX250321C01160000 | 2024-06-12 9:55AM EDT | 1,160.00 | 93.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250321C01200000 | 2024-06-21 10:12AM EDT | 1,200.00 | 97.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250321C01220000 | 2024-06-18 11:46AM EDT | 1,220.00 | 111.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250321C01240000 | 2024-06-21 10:48AM EDT | 1,240.00 | 85.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250321C01260000 | 2024-05-08 3:38PM EDT | 1,260.00 | 35.83 | 41.10 | 45.50 | 0.00 | - | 3 | 7 | 33.64% |
| LRCX250321C01280000 | 2024-06-17 1:58PM EDT | 1,280.00 | 80.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321C01300000 | 2024-06-21 12:30PM EDT | 1,300.00 | 72.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX250321C01320000 | 2024-06-10 11:23AM EDT | 1,320.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LRCX250321C01340000 | 2024-06-12 9:55AM EDT | 1,340.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321C01360000 | 2024-06-12 3:50PM EDT | 1,360.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX250321C01380000 | 2024-06-21 10:41AM EDT | 1,380.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321C01400000 | 2024-05-28 9:33AM EDT | 1,400.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX250321C01420000 | 2024-06-21 10:41AM EDT | 1,420.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321C01440000 | 2024-06-21 10:24AM EDT | 1,440.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321C01460000 | 2024-06-17 1:58PM EDT | 1,460.00 | 44.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321C01480000 | 2024-06-18 10:48AM EDT | 1,480.00 | 49.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX250321C01520000 | 2024-06-18 10:48AM EDT | 1,520.00 | 42.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321P00440000 | 2024-05-17 11:11AM EDT | 440.00 | 4.25 | 0.00 | 5.85 | 0.00 | - | 10 | 25 | 50.84% |
| LRCX250321P00450000 | 2024-05-17 11:11AM EDT | 450.00 | 4.51 | 0.00 | 6.05 | 0.00 | - | 10 | 25 | 56.59% |
| LRCX250321P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 5.20 | 0.00 | 8.50 | 0.00 | - | - | 1 | 51.66% |
| LRCX250321P00490000 | 2024-04-17 10:24AM EDT | 490.00 | 7.65 | 0.00 | 9.60 | 0.00 | - | 5 | 17 | 56.66% |
| LRCX250321P00500000 | 2024-05-10 9:30AM EDT | 500.00 | 5.75 | 0.08 | 6.70 | 0.00 | - | - | 1 | 51.18% |
| LRCX250321P00510000 | 2024-04-17 10:24AM EDT | 510.00 | 8.85 | 1.00 | 10.50 | 0.00 | - | 5 | 17 | 55.12% |
| LRCX250321P00540000 | 2024-05-10 9:30AM EDT | 540.00 | 8.60 | 1.08 | 9.25 | 0.00 | - | - | 1 | 49.76% |
| LRCX250321P00550000 | 2024-04-26 12:19PM EDT | 550.00 | 10.20 | 2.00 | 12.00 | 0.00 | - | 10 | 10 | 51.64% |
| LRCX250321P00560000 | 2024-06-18 10:12AM EDT | 560.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX250321P00570000 | 2024-05-03 11:22AM EDT | 570.00 | 12.45 | 4.95 | 13.15 | 0.00 | - | 4 | 4 | 50.30% |
| LRCX250321P00580000 | 2024-05-08 11:32AM EDT | 580.00 | 13.42 | 3.55 | 8.60 | 0.00 | - | - | 3 | 44.27% |
| LRCX250321P00590000 | 2024-05-20 2:01PM EDT | 590.00 | 10.45 | 1.50 | 9.70 | 0.00 | - | 29 | 153 | 44.38% |
| LRCX250321P00600000 | 2024-06-24 1:03PM EDT | 600.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LRCX250321P00610000 | 2024-06-20 11:38AM EDT | 610.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LRCX250321P00620000 | 2024-06-21 12:08PM EDT | 620.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LRCX250321P00630000 | 2024-06-06 1:59PM EDT | 630.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX250321P00650000 | 2024-05-02 3:13PM EDT | 650.00 | 26.75 | 14.10 | 18.85 | 0.00 | - | - | 3 | 45.33% |
| LRCX250321P00660000 | 2024-06-17 10:52AM EDT | 660.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX250321P00680000 | 2024-06-10 11:06AM EDT | 680.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX250321P00690000 | 2024-04-26 3:23PM EDT | 690.00 | 29.50 | 16.90 | 23.40 | 0.00 | - | 1 | 1 | 43.60% |
| LRCX250321P00700000 | 2024-06-10 10:38AM EDT | 700.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LRCX250321P00710000 | 2024-06-20 3:06PM EDT | 710.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LRCX250321P00720000 | 2024-04-12 12:17PM EDT | 720.00 | 38.95 | 31.70 | 35.75 | 0.00 | - | 5 | 5 | 46.77% |
| LRCX250321P00730000 | 2024-06-07 10:52AM EDT | 730.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321P00740000 | 2024-04-29 9:31AM EDT | 740.00 | 41.50 | 29.70 | 32.95 | 0.00 | - | - | 1 | 42.87% |
| LRCX250321P00750000 | 2024-06-10 3:12PM EDT | 750.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321P00760000 | 2024-04-24 2:45PM EDT | 760.00 | 56.90 | 30.30 | 36.25 | 0.00 | - | - | 26 | 42.03% |
| LRCX250321P00780000 | 2024-04-30 2:07PM EDT | 780.00 | 58.30 | 34.50 | 42.70 | 0.00 | - | - | 46 | 42.48% |
| LRCX250321P00800000 | 2024-06-20 3:06PM EDT | 800.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LRCX250321P00820000 | 2024-05-16 1:58PM EDT | 820.00 | 53.00 | 35.35 | 44.00 | 0.00 | - | - | 4 | 38.06% |
| LRCX250321P00840000 | 2024-05-22 1:43PM EDT | 840.00 | 59.89 | 38.25 | 48.25 | 0.00 | - | 2 | 20 | 37.27% |
| LRCX250321P00860000 | 2024-06-18 3:45PM EDT | 860.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250321P00880000 | 2024-06-13 11:01AM EDT | 880.00 | 54.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250321P00900000 | 2024-06-20 12:02PM EDT | 900.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250321P00920000 | 2024-05-14 2:43PM EDT | 920.00 | 106.45 | 64.30 | 70.60 | 0.00 | - | 10 | 53 | 34.76% |
| LRCX250321P00940000 | 2024-05-13 2:56PM EDT | 940.00 | 123.20 | 69.95 | 76.85 | 0.00 | - | 16 | 16 | 34.02% |
| LRCX250321P00960000 | 2024-05-13 2:56PM EDT | 960.00 | 134.50 | 77.70 | 82.65 | 0.00 | - | 11 | 23 | 33.01% |
| LRCX250321P00970000 | 2024-05-14 12:55PM EDT | 970.00 | 138.90 | 83.35 | 89.15 | 0.00 | - | 4 | 9 | 33.54% |
| LRCX250321P00980000 | 2024-06-18 12:23PM EDT | 980.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LRCX250321P00990000 | 2024-06-21 10:48AM EDT | 990.00 | 92.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX250321P01000000 | 2024-06-21 11:02AM EDT | 1,000.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX250321P01020000 | 2024-04-29 12:18PM EDT | 1,020.00 | 163.45 | 139.75 | 146.95 | 0.00 | - | - | 2 | 42.78% |
| LRCX250321P01080000 | 2024-04-19 11:33AM EDT | 1,080.00 | 239.74 | 201.95 | 212.05 | 0.00 | - | 1 | 1 | 51.10% |
| LRCX250321P01120000 | 2024-06-17 1:57PM EDT | 1,120.00 | 153.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321P01140000 | 2024-06-12 9:55AM EDT | 1,140.00 | 176.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321P01180000 | 2024-04-12 10:06AM EDT | 1,180.00 | 261.84 | 277.70 | 285.60 | 0.00 | - | 1 | 1 | 51.83% |
