Deutsche Märkte geschlossen
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.733,77 -335,82 (-0,86%) Bitcoin EUR
62.145,79 -2.239,36 (-3,48%) CMC Crypto 200
1.462,36 -34,10 (-2,27%) Nasdaq Compositive
16.936,14 +15,35 (+0,09%) S&P 500
5.285,64 -19,08 (-0,36%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Strike:980.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C00980000 | 2024-05-28 2:32PM EDT | 2024-05-31 | 6.62 | 5.50 | 6.05 | -2.98 | -31.04% | 40 | 106 | 32.67% |
| LRCX240607C00980000 | 2024-05-28 1:32PM EDT | 2024-06-07 | 18.15 | 12.80 | 13.60 | -5.80 | -24.22% | 8 | 50 | 32.03% |
| LRCX240614C00980000 | 2024-05-24 3:06PM EDT | 2024-06-14 | 24.76 | 19.30 | 20.70 | 0.00 | - | 6 | 8 | 33.66% |
| LRCX240621C00980000 | 2024-05-28 1:46PM EDT | 2024-06-21 | 27.90 | 22.75 | 23.75 | +0.90 | +3.33% | 13 | 136 | 31.66% |
| LRCX240628C00980000 | 2024-05-28 1:05PM EDT | 2024-06-28 | 32.50 | 27.25 | 29.55 | +6.25 | +23.81% | 21 | 7 | 33.16% |
| LRCX240705C00980000 | 2024-05-24 9:58AM EDT | 2024-07-05 | 33.12 | 29.65 | 32.65 | 0.00 | - | 1 | 1 | 32.53% |
| LRCX240719C00980000 | 2024-05-28 1:01PM EDT | 2024-07-19 | 46.85 | 40.05 | 41.20 | +1.51 | +3.33% | 36 | 93 | 33.78% |
| LRCX240920C00980000 | 2024-05-24 3:48PM EDT | 2024-09-20 | 76.77 | 70.60 | 72.25 | 0.00 | - | 3 | 151 | 37.20% |
| LRCX241220C00980000 | 2024-05-24 11:24AM EDT | 2024-12-20 | 118.71 | 105.15 | 108.45 | 0.00 | - | 1 | 17 | 40.39% |
| LRCX250117C00980000 | 2024-05-08 10:15AM EDT | 2025-01-17 | 89.05 | 112.55 | 115.85 | 0.00 | - | 2 | 40 | 40.33% |
| LRCX250321C00980000 | 2024-05-07 2:36PM EDT | 2025-03-21 | 111.60 | 128.40 | 135.15 | 0.00 | - | - | 1 | 41.42% |
| LRCX250620C00980000 | 2024-05-28 12:33PM EDT | 2025-06-20 | 158.00 | 150.60 | 158.00 | -4.00 | -2.47% | 1 | 1 | 42.09% |
| LRCX260116C00980000 | 2024-05-28 11:22AM EDT | 2026-01-16 | 201.28 | 193.60 | 202.60 | -18.72 | -8.51% | 1 | 56 | 43.19% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531P00980000 | 2024-05-28 2:38PM EDT | 2024-05-31 | 22.70 | 21.85 | 24.10 | +3.90 | +20.74% | 5 | 40 | 31.88% |
| LRCX240607P00980000 | 2024-05-28 1:13PM EDT | 2024-06-07 | 23.85 | 28.20 | 30.40 | +0.05 | +0.21% | 2 | 4 | 29.62% |
| LRCX240621P00980000 | 2024-05-24 1:07PM EDT | 2024-06-21 | 33.40 | 37.80 | 40.00 | 0.00 | - | 2 | 75 | 29.56% |
| LRCX240719P00980000 | 2024-05-24 3:08PM EDT | 2024-07-19 | 47.89 | 52.00 | 53.20 | 0.00 | - | 1 | 63 | 29.44% |
| LRCX240920P00980000 | 2024-05-28 2:32PM EDT | 2024-09-20 | 75.00 | 75.45 | 76.95 | +4.15 | +5.86% | 4 | 28 | 30.91% |
| LRCX241220P00980000 | 2024-05-09 10:36AM EDT | 2024-12-20 | 131.45 | 100.35 | 102.30 | 0.00 | - | 2 | 14 | 31.92% |
| LRCX250117P00980000 | 2024-05-16 1:47PM EDT | 2025-01-17 | 104.55 | 105.35 | 106.65 | -7.16 | -6.41% | 2 | 27 | 31.38% |
| LRCX250321P00980000 | 2024-05-20 9:51AM EDT | 2025-03-21 | 132.40 | 114.70 | 118.60 | 0.00 | - | 5 | 7 | 31.32% |
| LRCX250620P00980000 | 2024-04-18 12:48PM EDT | 2025-06-20 | 172.00 | 148.80 | 158.00 | 0.00 | - | 1 | 15 | 37.43% |
| LRCX260116P00980000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 181.00 | 189.05 | 203.85 | 0.00 | - | 1 | 2 | 39.65% |
| LRCX261218P00980000 | 2024-05-24 1:46PM EDT | 2026-12-18 | 178.71 | 174.00 | 188.00 | 0.00 | - | 1 | 1 | 29.11% |
