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
62.124,93 +301,34 (+0,49%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. März 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 440.00 | 4.25 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 450.00 | 4.51 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 460.00 | 5.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 490.00 | 7.65 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 500.00 | 5.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 510.00 | 8.85 | 0.00 | - | 5 | 17 |
| 476.45 | 0.00 | - | 2 | 1 | 540.00 | 8.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 550.00 | 10.20 | 0.00 | - | 10 | 10 |
| 436.35 | 0.00 | - | - | 1 | 560.00 | 11.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 570.00 | 12.45 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 580.00 | 13.42 | 0.00 | - | - | 3 |
| 316.60 | 0.00 | - | - | 0 | 590.00 | 10.45 | 0.00 | - | 29 | 153 |
| 310.65 | 0.00 | - | - | 0 | 600.00 | 12.80 | 0.00 | - | 24 | 27 |
| - | - | - | - | - | 610.00 | 10.90 | 0.00 | - | 20 | 46 |
| - | - | - | - | - | 620.00 | 11.90 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 630.00 | 12.70 | 0.00 | - | 1 | 6 |
| 345.40 | 0.00 | - | - | 1 | 650.00 | 26.75 | 0.00 | - | - | 3 |
| 258.15 | 0.00 | - | - | 0 | 670.00 | - | - | - | - | - |
| 250.70 | 0.00 | - | - | 0 | 680.00 | 15.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 690.00 | 29.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 700.00 | 19.00 | 0.00 | - | 10 | 14 |
| 229.90 | 0.00 | - | - | 0 | 710.00 | 24.11 | 0.00 | - | - | 1 |
| - | - | - | - | - | 720.00 | 38.95 | 0.00 | - | 5 | 5 |
| 217.25 | 0.00 | - | - | 0 | 730.00 | 26.95 | 0.00 | - | 1 | 3 |
| 210.55 | 0.00 | - | - | 0 | 740.00 | 41.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 750.00 | 25.50 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 760.00 | 56.90 | 0.00 | - | - | 26 |
| - | - | - | - | - | 780.00 | 58.30 | 0.00 | - | - | 46 |
| - | - | - | - | - | 800.00 | 50.50 | 0.00 | - | 23 | 49 |
| 204.10 | 0.00 | - | - | 1 | 820.00 | 53.00 | 0.00 | - | - | 4 |
| - | - | - | - | - | 840.00 | 59.89 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 860.00 | 46.78 | 0.00 | - | 21 | 2 |
| 204.25 | 0.00 | - | - | 1 | 880.00 | 54.92 | 0.00 | - | 1 | 19 |
| 196.56 | 0.00 | - | 20 | 22 | 900.00 | 58.73 | 0.00 | - | 21 | 58 |
| 162.80 | 0.00 | - | 1 | 3 | 920.00 | 106.45 | 0.00 | - | 10 | 53 |
| 148.00 | 0.00 | - | 1 | 1 | 940.00 | 123.20 | 0.00 | - | 16 | 16 |
| 180.98 | 0.00 | - | 1 | 3 | 960.00 | 134.50 | 0.00 | - | 11 | 23 |
| 156.10 | 0.00 | - | 2 | 18 | 970.00 | 138.90 | 0.00 | - | 4 | 9 |
| 129.80 | 0.00 | - | 1 | 2 | 980.00 | 132.40 | 0.00 | - | 5 | 7 |
| 98.95 | 0.00 | - | 14 | 18 | 990.00 | 144.25 | 0.00 | - | 6 | 14 |
| 167.19 | +27.19 | +19.42% | 1 | 75 | 1,000.00 | 151.25 | 0.00 | - | - | 3 |
| 155.70 | 0.00 | - | 1 | 14 | 1,020.00 | 163.45 | 0.00 | - | - | 2 |
| 105.85 | 0.00 | - | 3 | 18 | 1,040.00 | - | - | - | - | - |
| 100.25 | 0.00 | - | 1 | 17 | 1,060.00 | - | - | - | - | - |
| 128.70 | 0.00 | - | 7 | 13 | 1,080.00 | 239.74 | 0.00 | - | 1 | 1 |
| 121.50 | 0.00 | - | 1 | 6 | 1,100.00 | - | - | - | - | - |
| 109.07 | 0.00 | - | 3 | 7 | 1,120.00 | - | - | - | - | - |
| - | - | - | - | - | 1,140.00 | 176.26 | 0.00 | - | - | 1 |
| 93.87 | 0.00 | - | 1 | 8 | 1,160.00 | - | - | - | - | - |
| - | - | - | - | - | 1,180.00 | 261.84 | 0.00 | - | 1 | 1 |
| 85.28 | -0.49 | -0.57% | 1 | 11 | 1,200.00 | - | - | - | - | - |
| 42.05 | 0.00 | - | 6 | 7 | 1,220.00 | - | - | - | - | - |
| 33.63 | 0.00 | - | 2 | 2 | 1,240.00 | - | - | - | - | - |
| 35.83 | 0.00 | - | 3 | 7 | 1,260.00 | - | - | - | - | - |
| 36.40 | 0.00 | - | 1 | 7 | 1,280.00 | - | - | - | - | - |
| 57.53 | 0.00 | - | 1 | 7 | 1,300.00 | - | - | - | - | - |
| 43.65 | 0.00 | - | 8 | 8 | 1,320.00 | - | - | - | - | - |
| 48.00 | 0.00 | - | 1 | 2 | 1,340.00 | - | - | - | - | - |
| 45.45 | 0.00 | - | - | 2 | 1,360.00 | - | - | - | - | - |
| 42.20 | 0.00 | - | 13 | 37 | 1,380.00 | - | - | - | - | - |
| 27.00 | 0.00 | - | 5 | 3 | 1,400.00 | - | - | - | - | - |
| 35.70 | 0.00 | - | 18 | 22 | 1,420.00 | - | - | - | - | - |
| 34.85 | 0.00 | - | 3 | 6 | 1,440.00 | - | - | - | - | - |
| 31.44 | 0.00 | - | 2 | 3 | 1,460.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | 1 | 6 | 1,480.00 | - | - | - | - | - |
