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
62.100,95 +268,19 (+0,43%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 380.00 | 4.00 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 390.00 | 5.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 400.00 | 8.70 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 430.00 | 4.86 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 440.00 | 11.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 450.00 | 5.46 | 0.00 | - | 10 | 27 |
| 557.87 | 0.00 | - | 1 | 1 | 460.00 | 5.36 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 470.00 | 14.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 480.00 | 5.49 | 0.00 | - | 1 | 1 |
| 475.75 | 0.00 | - | - | 2 | 490.00 | 13.70 | 0.00 | - | 1 | 1 |
| 467.21 | 0.00 | - | - | 2 | 500.00 | 7.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 530.00 | 25.00 | 0.00 | - | - | 3 |
| 419.65 | 0.00 | - | 5 | 5 | 540.00 | - | - | - | - | - |
| - | - | - | - | - | 550.00 | 17.62 | 0.00 | - | 1 | 1 |
| 475.25 | 0.00 | - | - | 1 | 560.00 | 19.00 | 0.00 | - | 2 | 7 |
| 443.92 | 0.00 | - | 4 | 3 | 580.00 | 34.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 590.00 | 31.60 | 0.00 | - | - | 1 |
| 305.00 | 0.00 | - | 1 | 4 | 600.00 | 12.75 | 0.00 | - | 3 | 28 |
| - | - | - | - | - | 610.00 | 31.08 | 0.00 | - | 14 | 10 |
| - | - | - | - | - | 620.00 | 32.93 | 0.00 | - | 14 | 11 |
| - | - | - | - | - | 630.00 | 31.70 | 0.00 | - | 25 | 27 |
| 357.00 | 0.00 | - | 1 | 0 | 640.00 | 33.00 | 0.00 | - | 19 | 14 |
| 306.40 | 0.00 | - | 2 | 0 | 650.00 | 20.95 | 0.00 | - | 4 | 39 |
| - | - | - | - | - | 660.00 | 35.55 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 670.00 | 40.05 | 0.00 | - | 2 | 90 |
| - | - | - | - | - | 680.00 | 72.27 | 0.00 | - | 25 | 17 |
| - | - | - | - | - | 690.00 | 44.25 | 0.00 | - | 38 | 59 |
| 275.00 | 0.00 | - | 1 | 2 | 700.00 | 24.05 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 710.00 | 27.50 | 0.00 | - | 4 | 68 |
| 347.30 | 0.00 | - | 1 | 1 | 720.00 | 47.30 | 0.00 | - | 6 | 8 |
| 214.01 | 0.00 | - | - | 1 | 730.00 | 72.50 | 0.00 | - | 11 | 0 |
| 308.60 | 0.00 | - | - | 2 | 740.00 | 53.15 | 0.00 | - | 2 | 12 |
| 301.00 | 0.00 | - | 1 | 4 | 750.00 | 31.89 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 760.00 | 45.55 | 0.00 | - | 8 | 26 |
| 294.48 | 0.00 | - | 1 | 11 | 770.00 | 35.92 | 0.00 | - | 3 | 9 |
| 271.80 | 0.00 | - | 1 | 2 | 780.00 | 68.47 | 0.00 | - | 54 | 34 |
| 303.68 | 0.00 | - | 1 | 1 | 790.00 | 79.54 | 0.00 | - | 1 | 51 |
| 221.00 | 0.00 | - | 1 | 6 | 800.00 | 47.50 | 0.00 | - | 5 | 39 |
| 207.00 | 0.00 | - | 1 | 2 | 810.00 | 82.43 | 0.00 | - | 1 | 3 |
| 241.00 | 0.00 | - | 5 | 10 | 820.00 | 62.35 | 0.00 | - | 1 | 56 |
| 202.15 | 0.00 | - | 1 | 2 | 830.00 | 85.85 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 840.00 | 89.75 | 0.00 | - | 20 | 32 |
| 190.45 | 0.00 | - | 1 | 1 | 850.00 | 71.90 | 0.00 | - | 1 | 22 |
| 164.48 | 0.00 | - | 1 | 13 | 860.00 | 97.90 | 0.00 | - | 20 | 25 |
| 146.41 | 0.00 | - | - | 1 | 870.00 | 63.31 | 0.00 | - | 1 | 24 |
| 154.87 | 0.00 | - | 1 | 2 | 880.00 | 66.12 | 0.00 | - | 1 | 21 |
| 192.50 | 0.00 | - | 4 | 24 | 890.00 | 68.78 | 0.00 | - | 1 | 37 |
| 193.63 | 0.00 | - | 6 | 40 | 900.00 | 81.00 | 0.00 | - | 4 | 10 |
| 167.00 | 0.00 | - | 2 | 3 | 910.00 | 118.15 | 0.00 | - | 1 | 2 |
| 159.20 | 0.00 | - | - | 1 | 920.00 | 117.95 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 930.00 | 84.00 | 0.00 | - | - | 5 |
| 145.28 | 0.00 | - | - | 1 | 940.00 | - | - | - | - | - |
| 139.50 | 0.00 | - | 2 | 5 | 950.00 | 101.50 | 0.00 | - | 2 | 4 |
| 135.50 | 0.00 | - | 4 | 9 | 960.00 | 133.20 | 0.00 | - | 1 | 4 |
| 199.50 | 0.00 | - | 1 | 7 | 970.00 | 137.25 | 0.00 | - | 1 | 9 |
| 158.00 | 0.00 | - | 1 | 0 | 980.00 | 106.50 | -39.50 | -27.05% | 45 | 15 |
| 126.47 | 0.00 | - | 1 | 1 | 990.00 | 121.50 | 0.00 | - | 1 | 18 |
| 187.38 | 0.00 | - | 1 | 17 | 1,000.00 | 146.05 | 0.00 | - | 4 | 27 |
| 187.10 | +21.85 | +13.22% | 1 | 8 | 1,010.00 | 174.10 | 0.00 | - | 2 | 30 |
| 147.00 | 0.00 | - | 2 | 16 | 1,020.00 | 182.75 | 0.00 | - | 2 | 14 |
| 176.00 | 0.00 | - | 3 | 7 | 1,030.00 | 200.00 | 0.00 | - | 2 | 7 |
| 166.75 | 0.00 | - | 3 | 10 | 1,040.00 | 217.60 | 0.00 | - | 1 | 1 |
| 148.15 | 0.00 | - | 3 | 10 | 1,050.00 | 200.75 | 0.00 | - | 1 | 1 |
| 120.22 | 0.00 | - | 1 | 17 | 1,060.00 | 206.95 | 0.00 | - | 1 | 1 |
| 118.00 | 0.00 | - | 2 | 10 | 1,070.00 | - | - | - | - | - |
| 130.80 | 0.00 | - | 3 | 7 | 1,080.00 | - | - | - | - | - |
| 123.15 | 0.00 | - | 1 | 4 | 1,090.00 | - | - | - | - | - |
| 142.00 | -5.00 | -3.40% | 2 | 25 | 1,100.00 | - | - | - | - | - |
| 121.70 | 0.00 | - | 1 | 4 | 1,110.00 | - | - | - | - | - |
| 99.50 | 0.00 | - | 1 | 19 | 1,120.00 | 178.94 | 0.00 | - | 1 | 5 |
| 98.10 | 0.00 | - | 1 | 4 | 1,130.00 | - | - | - | - | - |
| 129.95 | 0.00 | - | 4 | 57 | 1,140.00 | - | - | - | - | - |
| 98.97 | 0.00 | - | 2 | 16 | 1,160.00 | - | - | - | - | - |
| 110.75 | 0.00 | - | 1 | 29 | 1,180.00 | - | - | - | - | - |
| 86.00 | 0.00 | - | 1 | 9 | 1,200.00 | - | - | - | - | - |
| 85.74 | 0.00 | - | 5 | 29 | 1,220.00 | - | - | - | - | - |
| 95.77 | 0.00 | - | 5 | 52 | 1,240.00 | - | - | - | - | - |
| 93.15 | +35.75 | +62.28% | 2 | 18 | 1,260.00 | 335.95 | 0.00 | - | - | 0 |
| 76.10 | 0.00 | - | 1 | 42 | 1,280.00 | - | - | - | - | - |
| 72.85 | 0.00 | - | 1 | 6 | 1,300.00 | - | - | - | - | - |
| 78.70 | +33.50 | +74.12% | 3 | 30 | 1,320.00 | - | - | - | - | - |
| 59.05 | 0.00 | - | - | 1 | 1,340.00 | - | - | - | - | - |
| 47.56 | 0.00 | - | 112 | 70 | 1,360.00 | - | - | - | - | - |
| 60.41 | 0.00 | - | 24 | 73 | 1,400.00 | - | - | - | - | - |
| 51.50 | 0.00 | - | 1 | 3 | 1,420.00 | - | - | - | - | - |
| 50.30 | 0.00 | - | 1 | 3 | 1,440.00 | - | - | - | - | - |
| 47.50 | 0.00 | - | 4 | 156 | 1,480.00 | - | - | - | - | - |
