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
61.916,01 +178,44 (+0,29%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1140.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C01140000 | 2024-06-14 10:21AM EDT | 2024-06-21 | 0.70 | 0.57 | 0.87 | -0.10 | -12.50% | 2 | 52 | 41.87% |
| LRCX240628C01140000 | 2024-06-14 1:22PM EDT | 2024-06-28 | 4.13 | 3.35 | 3.90 | +1.20 | +40.96% | 4 | 7 | 39.73% |
| LRCX240705C01140000 | 2024-06-13 11:41AM EDT | 2024-07-05 | 4.05 | 5.05 | 6.25 | -0.90 | -18.18% | 1 | 17 | 36.73% |
| LRCX240712C01140000 | 2024-06-14 2:13PM EDT | 2024-07-12 | 8.91 | 8.20 | 9.05 | +1.81 | +25.49% | 2 | 6 | 35.72% |
| LRCX240719C01140000 | 2024-06-14 1:07PM EDT | 2024-07-19 | 12.00 | 12.00 | 13.25 | +1.50 | +14.29% | 1 | 71 | 36.67% |
| LRCX240726C01140000 | 2024-06-13 10:32AM EDT | 2024-07-26 | 14.60 | 14.60 | 16.65 | +1.02 | +7.51% | 1 | 2 | 36.66% |
| LRCX240816C01140000 | 2024-06-14 1:49PM EDT | 2024-08-16 | 31.30 | 29.40 | 31.30 | +3.66 | +13.24% | 79 | 153 | 40.10% |
| LRCX240920C01140000 | 2024-06-14 1:50PM EDT | 2024-09-20 | 45.00 | 42.50 | 45.45 | +4.20 | +10.29% | 18 | 66 | 39.35% |
| LRCX241220C01140000 | 2024-06-13 11:18AM EDT | 2024-12-20 | 74.70 | 78.25 | 81.00 | 0.00 | - | 2 | 22 | 40.70% |
| LRCX250117C01140000 | 2024-06-05 11:20AM EDT | 2025-01-17 | 85.30 | 87.60 | 90.00 | +28.10 | +49.13% | 1 | 56 | 40.84% |
| LRCX250620C01140000 | 2024-06-13 1:48PM EDT | 2025-06-20 | 129.95 | 127.55 | 133.80 | 0.00 | - | 4 | 57 | 41.76% |
| LRCX260116C01140000 | 2024-02-15 4:29PM EDT | 2026-01-16 | 127.10 | 123.75 | 133.50 | 0.00 | - | 1 | 3 | 33.29% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P01140000 | 2024-06-12 1:41PM EDT | 2024-06-21 | 104.99 | 101.05 | 114.35 | 0.00 | - | - | 7 | 57.58% |
| LRCX250117P01140000 | 2024-03-07 2:47PM EDT | 2025-01-17 | 214.45 | 217.95 | 223.80 | 0.00 | - | - | 1 | 50.27% |
| LRCX250321P01140000 | 2024-06-12 9:55AM EDT | 2025-03-21 | 176.26 | 173.25 | 184.35 | 0.00 | - | - | 1 | 33.24% |
| LRCX260116P01140000 | 2024-03-05 1:27PM EDT | 2026-01-16 | 260.45 | 260.15 | 272.00 | 0.00 | - | - | 1 | 39.95% |
