Deutsche Märkte geschlossen
DAX
18.557,27 -95,40 (-0,51%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dow Jones 30
38.798,99 -87,18 (-0,22%) Gold
2.311,10 -79,80 (-3,34%) EUR/USD
1,0804 -0,0091 (-0,83%) Bitcoin EUR
64.151,68 -2.282,00 (-3,44%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:860.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00860000 | 2024-06-04 2:18PM EDT | 2024-06-21 | 68.60 | 101.25 | 109.90 | 0.00 | - | 2 | 86 | 54.34% |
| LRCX240628C00860000 | 2024-05-20 10:48AM EDT | 2024-06-28 | 90.00 | 102.70 | 112.20 | 0.00 | - | - | 1 | 48.77% |
| LRCX240719C00860000 | 2024-06-05 10:54AM EDT | 2024-07-19 | 113.50 | 112.85 | 118.80 | 0.00 | - | 2 | 18 | 42.32% |
| LRCX240920C00860000 | 2024-05-30 1:33PM EDT | 2024-09-20 | 138.53 | 138.05 | 143.20 | 0.00 | - | 15 | 20 | 42.06% |
| LRCX241220C00860000 | 2024-05-31 10:39AM EDT | 2024-12-20 | 139.50 | 167.50 | 172.60 | 0.00 | - | 1 | 7 | 42.98% |
| LRCX250117C00860000 | 2024-05-24 9:40AM EDT | 2025-01-17 | 181.20 | 175.10 | 179.70 | 0.00 | - | 2 | 98 | 42.89% |
| LRCX250620C00860000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 164.48 | 186.00 | 198.50 | 0.00 | - | 1 | 13 | 38.44% |
| LRCX260116C00860000 | 2024-04-22 1:08PM EDT | 2026-01-16 | 200.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240614P00860000 | 2024-06-07 2:36PM EDT | 2024-06-14 | 0.29 | 0.14 | 0.39 | -0.20 | -40.82% | 9 | 71 | 40.04% |
| LRCX240621P00860000 | 2024-06-07 3:46PM EDT | 2024-06-21 | 1.03 | 0.94 | 1.18 | -0.66 | -39.05% | 20 | 180 | 34.34% |
| LRCX240628P00860000 | 2024-06-05 12:47PM EDT | 2024-06-28 | 3.70 | 2.55 | 2.95 | 0.00 | - | 30 | 19 | 34.39% |
| LRCX240705P00860000 | 2024-06-07 10:08AM EDT | 2024-07-05 | 4.52 | 3.55 | 4.90 | -0.08 | -1.74% | 11 | 38 | 34.16% |
| LRCX240719P00860000 | 2024-06-07 10:09AM EDT | 2024-07-19 | 8.64 | 7.80 | 8.55 | -1.38 | -13.77% | 8 | 46 | 33.27% |
| LRCX240920P00860000 | 2024-06-05 2:27PM EDT | 2024-09-20 | 26.32 | 26.05 | 27.45 | 0.00 | - | 3 | 86 | 34.23% |
| LRCX241220P00860000 | 2024-06-05 2:24PM EDT | 2024-12-20 | 47.88 | 46.45 | 48.85 | 0.00 | - | 25 | 61 | 34.35% |
| LRCX250117P00860000 | 2024-06-06 12:38PM EDT | 2025-01-17 | 54.78 | 50.70 | 54.15 | 0.00 | - | 2 | 144 | 34.19% |
| LRCX250321P00860000 | 2024-05-31 10:20AM EDT | 2025-03-21 | 72.76 | 60.35 | 65.70 | 0.00 | - | 1 | 23 | 34.13% |
| LRCX250620P00860000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 97.90 | 88.15 | 95.40 | 0.00 | - | 20 | 25 | 38.36% |
| LRCX260116P00860000 | 2024-06-05 10:16AM EDT | 2026-01-16 | 102.00 | 95.10 | 103.10 | 0.00 | - | 1 | 23 | 32.54% |
| LRCX261218P00860000 | 2024-06-03 1:11PM EDT | 2026-12-18 | 133.05 | 118.10 | 130.70 | 0.00 | - | 12 | 12 | 31.02% |
