Deutsche Märkte geschlossen

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
962,72+0,53 (+0,06%)
Börsenschluss: 04:00PM EDT
964,40 +1,68 (+0,17%)
Nachbörse: 04:11PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LRCX250620C004600002024-03-04 2:33PM EDT460.00557.87536.10556.000.00-1175.10%
LRCX250620C004900002024-03-18 9:39AM EDT490.00475.75448.00463.950.00--20.00%
LRCX250620C005000002024-03-18 9:39AM EDT500.00467.21440.00456.000.00--20.00%
LRCX250620C005400002024-06-03 10:35AM EDT540.00419.65446.05461.850.00-5555.17%
LRCX250620C005800002024-03-01 4:29PM EDT580.00443.92426.00446.000.00-4361.20%
LRCX250620C006000002024-01-29 4:51PM EDT600.00305.00374.35385.750.00-1442.72%
LRCX250620C006400002024-03-14 11:15AM EDT640.00357.00370.70383.900.00-1053.28%
LRCX250620C006500002024-01-25 1:04PM EDT650.00306.40344.35355.800.00-2046.92%
LRCX250620C007000002024-04-18 3:03PM EDT700.00275.00272.00287.800.00-1232.94%
LRCX250620C007200002024-03-06 1:25PM EDT720.00347.30319.25335.650.00-1153.87%
LRCX250620C007300002024-01-22 2:49PM EDT730.00214.01262.35274.250.00--136.72%
LRCX250620C007400002024-03-05 4:34PM EDT740.00308.60292.00308.000.00--251.27%
LRCX250620C007500002024-04-02 10:51AM EDT750.00301.00214.85222.300.00-1420.20%
LRCX250620C007700002024-03-08 4:22PM EDT770.00294.48285.40300.950.00-11152.11%
LRCX250620C007800002024-05-28 3:36PM EDT780.00271.80258.15272.250.00-1247.20%
LRCX250620C007900002024-03-08 11:45AM EDT790.00303.68272.75289.000.00-1151.72%
LRCX250620C008000002024-05-17 3:53PM EDT800.00221.00244.70258.250.00-1646.38%
LRCX250620C008100002024-05-31 12:45PM EDT810.00207.00238.05252.600.00-1246.35%
LRCX250620C008200002024-06-07 12:37PM EDT820.00241.00232.00245.95+14.00+6.17%51046.00%
LRCX250620C008300002024-04-24 9:50AM EDT830.00202.15234.10248.150.00-1248.25%
LRCX250620C008500002024-01-25 11:55AM EDT850.00190.45215.35226.750.00-1145.02%
LRCX250620C008600002024-05-02 9:54AM EDT860.00164.48186.00198.500.00-11338.39%
LRCX250620C008700002024-01-24 10:44AM EDT870.00146.41206.85218.000.00--145.41%
LRCX250620C008800002024-05-02 9:54AM EDT880.00154.87175.00185.200.00-1237.61%
LRCX250620C008900002024-05-21 9:40AM EDT890.00192.50192.20202.700.00-42443.86%
LRCX250620C009000002024-05-21 12:26PM EDT900.00193.63186.15197.750.00-64043.81%
LRCX250620C009100002024-06-03 9:58AM EDT910.00167.00181.25191.650.00-2343.42%
LRCX250620C009200002024-02-13 10:30AM EDT920.00159.20179.05189.450.00--144.06%
LRCX250620C009400002024-02-13 10:44AM EDT940.00145.28170.00180.500.00--144.03%
LRCX250620C009500002024-05-31 3:11PM EDT950.00139.50161.75171.100.00-2542.68%
LRCX250620C009600002024-04-25 11:03AM EDT960.00135.50163.40173.750.00-4944.48%
LRCX250620C009700002024-06-06 9:38AM EDT970.00164.00151.25161.800.00-1742.42%
LRCX250620C009800002024-05-28 12:33PM EDT980.00158.00147.65156.850.00-1042.19%
LRCX250620C009900002024-01-25 11:54AM EDT990.00126.47149.20160.850.00-1144.24%
LRCX250620C010000002024-06-05 9:36AM EDT1,000.00139.45136.25148.600.00-21742.07%
LRCX250620C010100002024-03-14 1:50PM EDT1,010.00146.80155.10163.450.00-6746.86%
LRCX250620C010200002024-06-06 9:30AM EDT1,020.00138.12127.35139.350.00-11541.61%
LRCX250620C010300002024-04-12 2:42PM EDT1,030.00149.80105.75115.300.00-2736.38%
LRCX250620C010400002024-04-12 2:42PM EDT1,040.00145.90102.90110.350.00-1936.01%
LRCX250620C010500002024-03-05 2:35PM EDT1,050.00148.15132.25145.900.00-31045.97%
LRCX250620C010600002024-05-22 10:06AM EDT1,060.00120.22115.00123.950.00-11741.22%
LRCX250620C010700002024-02-15 4:23PM EDT1,070.00118.00110.45122.050.00-21041.57%
LRCX250620C010800002024-03-19 11:39AM EDT1,080.00111.3091.7098.350.00-3836.30%
LRCX250620C010900002024-05-23 9:51AM EDT1,090.00123.15102.85112.250.00-1440.67%
LRCX250620C011000002024-06-05 3:50PM EDT1,100.00107.35101.05109.550.00-81940.75%
LRCX250620C011100002024-04-12 11:39AM EDT1,110.00121.7083.0088.550.00-1436.07%
LRCX250620C011200002024-03-19 11:38AM EDT1,120.0099.5082.1087.500.00-11936.53%
LRCX250620C011300002024-02-14 1:28PM EDT1,130.0098.1095.40103.150.00-1441.33%
LRCX250620C011400002024-05-31 10:51AM EDT1,140.0074.6587.0096.400.00-25340.28%
LRCX250620C011600002024-02-16 11:55AM EDT1,160.0098.9788.4094.650.00-21641.20%
LRCX250620C011800002024-04-23 1:49PM EDT1,180.0065.750.000.000.00-15283.13%
LRCX250620C012000002024-05-24 12:28PM EDT1,200.0086.0071.2079.550.00-1939.75%
LRCX250620C012200002024-02-08 3:49PM EDT1,220.0053.8591.00101.000.00--2446.72%
LRCX250620C012400002024-05-20 1:17PM EDT1,240.0064.3061.7570.000.00-75239.50%
LRCX250620C012600002024-05-15 12:13PM EDT1,260.0057.4058.1565.950.00-41839.47%
LRCX250620C012800002024-03-28 1:34PM EDT1,280.0076.1055.0560.050.00-14238.84%
LRCX250620C013000002024-03-28 11:23AM EDT1,300.0072.8553.0556.800.00-1638.91%
LRCX250620C013200002024-05-03 12:55PM EDT1,320.0045.2038.0544.850.00-543036.21%
LRCX250620C013600002024-05-24 1:24PM EDT1,360.0047.5639.5548.250.00-1127039.16%
LRCX250620C014000002024-04-03 11:02AM EDT1,400.0060.4132.8036.350.00-247336.93%
LRCX250620C014200002024-03-28 12:36PM EDT1,420.0051.5036.5040.400.00-1339.18%
LRCX250620C014400002024-04-05 3:19PM EDT1,440.0052.5227.5031.550.00-1236.80%
LRCX250620C014800002024-05-31 1:52PM EDT1,480.0021.9521.2537.250.00-815340.46%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LRCX250620P003800002024-04-17 12:03PM EDT380.004.000.009.250.00-2451.27%
LRCX250620P003900002024-02-29 10:30AM EDT390.005.802.008.100.00-1250.79%
LRCX250620P004000002024-01-26 4:50PM EDT400.008.703.558.400.00-3251.15%
LRCX250620P004300002024-06-04 10:16AM EDT430.004.860.009.050.00-102551.71%
LRCX250620P004400002024-01-29 12:16PM EDT440.0011.605.0015.000.00-1251.57%
LRCX250620P004500002024-06-04 10:16AM EDT450.005.460.009.600.00-102749.81%
LRCX250620P004600002024-05-16 9:42AM EDT460.005.360.859.600.00-1348.56%
LRCX250620P004700002024-02-02 2:13PM EDT470.0014.005.0015.000.00-1252.82%
LRCX250620P004800002024-04-19 3:50PM EDT480.0012.000.000.000.00-1212.50%
LRCX250620P004900002024-04-19 3:47PM EDT490.0013.700.000.000.00-1112.50%
LRCX250620P005000002024-06-03 1:10PM EDT500.007.502.0012.000.00-2346.24%
LRCX250620P005300002024-01-22 4:41PM EDT530.0025.0018.1524.950.00--350.27%
LRCX250620P005500002024-05-01 9:47AM EDT550.0017.628.9514.150.00-1142.36%
LRCX250620P005600002024-04-25 9:31AM EDT560.0019.009.0516.800.00-2743.25%
LRCX250620P005800002024-01-22 10:42AM EDT580.0034.300.000.000.00-1212.50%
LRCX250620P005900002024-01-25 4:45PM EDT590.0031.6026.1030.150.00--148.05%
LRCX250620P006000002024-06-06 11:30AM EDT600.0014.7910.3019.550.00-222740.62%
LRCX250620P006100002024-02-26 12:32PM EDT610.0031.0821.2023.800.00-141042.07%
LRCX250620P006200002024-02-26 12:32PM EDT620.0032.9322.0025.500.00-141141.88%
LRCX250620P006300002024-03-08 4:50PM EDT630.0031.7025.1029.550.00-252742.89%
LRCX250620P006400002024-04-24 11:17AM EDT640.0033.0018.0021.300.00-191437.31%
LRCX250620P006500002024-05-24 3:29PM EDT650.0020.9517.4025.700.00-43938.62%
LRCX250620P006600002024-04-24 10:34AM EDT660.0035.5520.5024.700.00-121337.01%
LRCX250620P006700002024-03-08 4:50PM EDT670.0040.0532.6038.000.00-29042.24%
LRCX250620P006800002024-01-18 3:42PM EDT680.0072.2744.0051.450.00-251746.74%
LRCX250620P006900002024-04-25 11:49AM EDT690.0044.2525.7029.850.00-385936.27%
LRCX250620P007000002024-05-17 11:02AM EDT700.0035.3525.3532.250.00-23336.25%
LRCX250620P007100002024-05-31 10:18AM EDT710.0037.0031.0034.900.00-26936.30%
LRCX250620P007200002024-04-12 11:24AM EDT720.0047.3042.0047.000.00-6840.05%
LRCX250620P007300002024-01-26 10:51AM EDT730.0072.5056.0061.250.00-11044.17%
LRCX250620P007400002024-04-12 12:17PM EDT740.0053.1546.6051.900.00-21239.52%
LRCX250620P007500002024-05-31 10:24AM EDT750.0048.4037.4042.800.00-11434.97%
LRCX250620P007600002024-06-06 2:13PM EDT760.0045.5535.6046.800.00-82635.31%
LRCX250620P007700002024-06-06 2:13PM EDT770.0048.7542.3049.700.00-7635.19%
LRCX250620P007800002024-05-03 12:55PM EDT780.0068.4751.0058.600.00-543437.08%
LRCX250620P007900002024-02-28 11:49AM EDT790.0079.5458.7564.800.00-15137.92%
LRCX250620P008000002024-05-29 12:28PM EDT800.0057.4551.5559.800.00-53435.08%
LRCX250620P008100002024-02-29 11:06AM EDT810.0082.4364.0570.900.00-1337.41%
LRCX250620P008200002024-06-06 1:57PM EDT820.0062.3557.9063.60-0.95-1.50%15733.89%
LRCX250620P008300002024-04-17 11:27AM EDT830.0085.8575.4582.850.00-101438.55%
LRCX250620P008400002024-04-17 11:27AM EDT840.0089.7579.6587.000.00-203238.49%
LRCX250620P008500002024-06-05 3:37PM EDT850.0071.9068.4073.650.00-12233.27%
LRCX250620P008600002024-04-17 11:27AM EDT860.0097.9088.1595.400.00-202538.31%
LRCX250620P008700002024-06-07 12:05PM EDT870.0079.4475.1081.60-11.56-12.70%12433.06%
LRCX250620P008800002024-06-07 12:05PM EDT880.0083.1979.7086.05-6.78-7.54%12133.03%
LRCX250620P008900002024-05-21 11:46AM EDT890.0090.2583.3089.500.00-303632.69%
LRCX250620P009000002024-05-23 9:41AM EDT900.0084.7087.4093.200.00-41432.39%
LRCX250620P009100002024-05-13 12:01PM EDT910.00118.1591.7597.650.00-1232.27%
LRCX250620P009200002024-04-12 11:56AM EDT920.00117.95114.75124.650.00-3338.15%
LRCX250620P009500002024-05-23 12:56PM EDT950.00113.00107.75117.000.00-1331.86%
LRCX250620P009600002024-04-08 11:15AM EDT960.00133.20145.25151.850.00-1439.48%
LRCX250620P009700002024-04-11 10:49AM EDT970.00137.25142.35150.250.00-1937.56%
LRCX250620P009800002024-06-03 3:38PM EDT980.00146.00124.45131.200.00-11531.13%
LRCX250620P009900002024-04-01 10:50AM EDT990.00139.90178.85189.150.00-21844.53%
LRCX250620P010000002024-04-01 11:24AM EDT1,000.00146.05188.15195.150.00-42744.49%
LRCX250620P010100002024-05-09 12:48PM EDT1,010.00174.10139.00147.750.00-23030.74%
LRCX250620P010200002024-02-22 11:43AM EDT1,020.00182.75155.65164.100.00-21433.31%
LRCX250620P010300002024-02-15 12:24PM EDT1,030.00200.00197.15209.050.00-2743.17%
LRCX250620P010400002024-02-20 1:32PM EDT1,040.00217.60166.50173.500.00-1132.42%
LRCX250620P010500002024-02-22 11:43AM EDT1,050.00200.75174.10179.650.00-1132.31%
LRCX250620P010600002024-02-22 11:43AM EDT1,060.00206.95178.10188.500.00-1132.86%
LRCX250620P011200002024-05-24 2:55PM EDT1,120.00210.10208.25218.400.00-5529.54%
LRCX250620P012600002024-05-15 12:09PM EDT1,260.00335.95312.35325.000.00--027.60%