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
62.085,05 +326,18 (+0,53%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 472.00 | 0.00 | - | - | 1 | 300.00 | 2.00 | 0.00 | - | 2 | 83 |
| 487.00 | 0.00 | - | 1 | 1 | 310.00 | 4.25 | 0.00 | - | 11 | 39 |
| 624.12 | 0.00 | - | 7 | 10 | 320.00 | 4.80 | 0.00 | - | 13 | 16 |
| 620.66 | 0.00 | - | 2 | 2 | 330.00 | 2.50 | 0.00 | - | 7 | 11 |
| 360.48 | 0.00 | - | - | 1 | 340.00 | 3.14 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 350.00 | 5.05 | 0.00 | - | 1 | 9 |
| 420.91 | 0.00 | - | - | 3 | 360.00 | 11.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 370.00 | 6.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 380.00 | 4.50 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 390.00 | 7.39 | 0.00 | - | 1 | 8 |
| 346.00 | 0.00 | - | 1 | 1 | 400.00 | 7.54 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 410.00 | 12.10 | 0.00 | - | 1 | 3 |
| 275.20 | 0.00 | - | - | 1 | 420.00 | 11.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 430.00 | 15.00 | 0.00 | - | 2 | 3 |
| 440.67 | 0.00 | - | 1 | 0 | 440.00 | 44.90 | 0.00 | - | - | 2 |
| 546.90 | 0.00 | - | 1 | 3 | 450.00 | 9.00 | -3.00 | -25.00% | 1 | 3 |
| - | - | - | - | - | 460.00 | 53.46 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 470.00 | 31.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 480.00 | 17.00 | 0.00 | - | 1 | 90 |
| - | - | - | - | - | 490.00 | 12.99 | 0.00 | - | 2 | 2 |
| 504.80 | 0.00 | - | 1 | 6 | 500.00 | 12.00 | 0.00 | - | 1 | 7 |
| 541.60 | 0.00 | - | 1 | 2 | 510.00 | 15.70 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 520.00 | 14.95 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 530.00 | 17.85 | 0.00 | - | 3 | 6 |
| 530.21 | 0.00 | - | 2 | 2 | 540.00 | 48.00 | 0.00 | - | 1 | 1 |
| 510.00 | 0.00 | - | - | 2 | 550.00 | 20.66 | 0.00 | - | 1 | 22 |
| 208.35 | 0.00 | - | 1 | 1 | 560.00 | 16.54 | 0.00 | - | 1 | 7 |
| 186.05 | 0.00 | - | 1 | 1 | 570.00 | 30.10 | 0.00 | - | 3 | 2 |
| 469.22 | 0.00 | - | 3 | 5 | 580.00 | 22.00 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 590.00 | 32.48 | 0.00 | - | 4 | 20 |
| 464.50 | 0.00 | - | 1 | 26 | 600.00 | 26.09 | 0.00 | - | 1 | 39 |
| 152.00 | 0.00 | - | 2 | 2 | 610.00 | 24.65 | 0.00 | - | 10 | 2 |
| 328.00 | 0.00 | - | 3 | 6 | 620.00 | 40.05 | 0.00 | - | 1 | 1 |
| 245.85 | 0.00 | - | 3 | 3 | 630.00 | 31.00 | 0.00 | - | 3 | 55 |
| 350.82 | 0.00 | - | 2 | 1 | 640.00 | 34.90 | 0.00 | - | 1 | 7 |
| 349.08 | 0.00 | - | 2 | 8 | 650.00 | 33.84 | 0.00 | - | 1 | 2 |
| 382.98 | 0.00 | - | 2 | 18 | 660.00 | 34.78 | 0.00 | - | 10 | 4 |
| 371.16 | 0.00 | - | 1 | 11 | 670.00 | 38.57 | -19.83 | -33.96% | 2 | 9 |
| 349.65 | 0.00 | - | 1 | 9 | 680.00 | 55.80 | 0.00 | - | 4 | 16 |
| 353.68 | 0.00 | - | 1 | 2 | 690.00 | 57.00 | 0.00 | - | 2 | 8 |
| 352.00 | 0.00 | - | 2 | 26 | 700.00 | 43.28 | 0.00 | - | 10 | 19 |
| 358.35 | 0.00 | - | 1 | 12 | 710.00 | 60.65 | 0.00 | - | 8 | 4 |
| 337.12 | 0.00 | - | 1 | 5 | 720.00 | 54.00 | 0.00 | - | 3 | 16 |
| 297.84 | 0.00 | - | 1 | 12 | 730.00 | 53.90 | 0.00 | - | 1 | 57 |
| 343.90 | 0.00 | - | 4 | 4 | 740.00 | 54.14 | 0.00 | - | 1 | 18 |
| 349.35 | 0.00 | - | 1 | 25 | 750.00 | 62.61 | 0.00 | - | 1 | 9 |
| 300.00 | 0.00 | - | 1 | 10 | 760.00 | 66.90 | 0.00 | - | 10 | 12 |
| 303.63 | 0.00 | - | 1 | 8 | 780.00 | 75.60 | 0.00 | - | 1 | 9 |
| 320.10 | 0.00 | - | 12 | 36 | 800.00 | 79.40 | 0.00 | - | 19 | 248 |
| 253.50 | 0.00 | - | 3 | 13 | 820.00 | 99.11 | 0.00 | - | 2 | 24 |
| 255.00 | 0.00 | - | 1 | 14 | 840.00 | 76.06 | 0.00 | - | 50 | 71 |
| 200.07 | 0.00 | - | 1 | 0 | 860.00 | 82.00 | 0.00 | - | 1 | 22 |
| 261.50 | 0.00 | - | 3 | 3 | 880.00 | 147.07 | 0.00 | - | 9 | 0 |
| 202.59 | 0.00 | - | 1 | 67 | 900.00 | 115.20 | 0.00 | - | 1 | 4 |
| 234.82 | 0.00 | - | 1 | 21 | 920.00 | 131.72 | 0.00 | - | 5 | 44 |
| 210.03 | 0.00 | - | 2 | 19 | 940.00 | 138.05 | 0.00 | - | 2 | 4 |
| 255.08 | 0.00 | - | 1 | 88 | 960.00 | 168.45 | 0.00 | - | 1 | 40 |
| 242.00 | 0.00 | - | 1 | 3 | 970.00 | 127.97 | 0.00 | - | - | 3 |
| 231.35 | 0.00 | - | 1 | 56 | 980.00 | 131.88 | 0.00 | - | 1 | 3 |
| 165.68 | 0.00 | - | 1 | 117 | 990.00 | 163.20 | 0.00 | - | 1 | 1 |
| 235.27 | 0.00 | - | 3 | 86 | 1,000.00 | 141.51 | 0.00 | - | 33 | 39 |
| 228.00 | 0.00 | - | 1 | 19 | 1,020.00 | 176.33 | 0.00 | - | 5 | 5 |
| 216.50 | +62.45 | +40.54% | 10 | 5 | 1,040.00 | 158.50 | 0.00 | - | - | 1 |
| 147.34 | 0.00 | - | 2 | 18 | 1,060.00 | 212.85 | 0.00 | - | 5 | 7 |
| 169.70 | 0.00 | - | 1 | 10 | 1,080.00 | 267.17 | 0.00 | - | - | 1 |
| 193.50 | +1.30 | +0.68% | 2 | 26 | 1,100.00 | 216.05 | 0.00 | - | 2 | 5 |
| 176.70 | 0.00 | - | 2 | 7 | 1,120.00 | 232.20 | 0.00 | - | 5 | 9 |
| 127.10 | 0.00 | - | 1 | 3 | 1,140.00 | 260.45 | 0.00 | - | - | 1 |
| 125.86 | 0.00 | - | 1 | 19 | 1,160.00 | 419.80 | 0.00 | - | 2 | 1 |
| 156.60 | 0.00 | - | 1 | 57 | 1,180.00 | - | - | - | - | - |
| 113.80 | 0.00 | - | 1 | 18 | 1,200.00 | 259.95 | 0.00 | - | 1 | 1 |
| 103.90 | 0.00 | - | 3 | 8 | 1,220.00 | - | - | - | - | - |
| 92.75 | 0.00 | - | 6 | 20 | 1,240.00 | - | - | - | - | - |
| 122.14 | 0.00 | - | 9 | 32 | 1,260.00 | - | - | - | - | - |
| 113.00 | 0.00 | - | 1 | 47 | 1,280.00 | - | - | - | - | - |
| 93.00 | 0.00 | - | 2 | 10 | 1,300.00 | 320.45 | 0.00 | - | 32 | 32 |
| 101.13 | 0.00 | - | 1 | 2 | 1,320.00 | - | - | - | - | - |
| 102.30 | 0.00 | - | 21 | 87 | 1,340.00 | - | - | - | - | - |
| 102.83 | 0.00 | - | 10 | 3 | 1,360.00 | - | - | - | - | - |
| 85.40 | 0.00 | - | 1 | 2 | 1,380.00 | - | - | - | - | - |
| 97.06 | 0.00 | - | 1 | 24 | 1,400.00 | 458.78 | 0.00 | - | 1 | 1 |
| 56.02 | 0.00 | - | 2 | 17 | 1,420.00 | - | - | - | - | - |
| 81.15 | 0.00 | - | 1 | 1 | 1,440.00 | - | - | - | - | - |
| 74.50 | 0.00 | - | 1 | 16 | 1,460.00 | - | - | - | - | - |
| 71.00 | 0.00 | - | 1 | 26 | 1,480.00 | - | - | - | - | - |
