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
61.885,66 +160,32 (+0,26%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:990.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00990000 | 2024-06-14 1:13PM EDT | 2024-06-21 | 49.54 | 44.85 | 50.55 | +1.11 | +2.29% | 48 | 324 | 37.69% |
| LRCX240628C00990000 | 2024-06-14 12:44PM EDT | 2024-06-28 | 60.94 | 54.30 | 60.20 | +5.44 | +9.80% | 2 | 50 | 42.11% |
| LRCX240705C00990000 | 2024-06-13 10:17AM EDT | 2024-07-05 | 55.26 | 57.55 | 64.50 | 0.00 | - | 3 | 3 | 39.19% |
| LRCX240712C00990000 | 2024-06-12 11:00AM EDT | 2024-07-12 | 58.75 | 63.65 | 70.05 | 0.00 | - | 1 | 2 | 39.35% |
| LRCX240719C00990000 | 2024-06-14 12:07PM EDT | 2024-07-19 | 66.76 | 68.55 | 74.25 | -0.24 | -0.36% | 11 | 56 | 38.76% |
| LRCX240816C00990000 | 2024-06-14 1:57PM EDT | 2024-08-16 | 96.95 | 90.70 | 96.20 | +11.95 | +14.06% | 7 | 105 | 42.59% |
| LRCX241220C00990000 | 2024-06-06 10:32AM EDT | 2024-12-20 | 100.25 | 139.15 | 149.10 | 0.00 | - | 1 | 24 | 43.19% |
| LRCX250117C00990000 | 2024-06-12 10:34AM EDT | 2025-01-17 | 150.12 | 152.70 | 159.05 | 0.00 | - | 6 | 81 | 43.57% |
| LRCX250321C00990000 | 2024-05-13 2:51PM EDT | 2025-03-21 | 98.95 | 166.60 | 178.50 | 0.00 | - | 14 | 18 | 43.97% |
| LRCX250620C00990000 | 2024-01-25 11:54AM EDT | 2025-06-20 | 126.47 | 149.20 | 160.85 | 0.00 | - | 1 | 1 | 33.73% |
| LRCX260116C00990000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 165.68 | 179.55 | 192.00 | 0.00 | - | 1 | 117 | 33.21% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P00990000 | 2024-06-14 1:50PM EDT | 2024-06-21 | 3.70 | 2.81 | 3.50 | -0.30 | -7.50% | 24 | 94 | 34.35% |
| LRCX240628P00990000 | 2024-06-14 2:16PM EDT | 2024-06-28 | 10.62 | 10.10 | 11.10 | +0.62 | +6.20% | 6 | 2 | 37.20% |
| LRCX240712P00990000 | 2024-06-13 9:37AM EDT | 2024-07-12 | 17.09 | 14.85 | 18.95 | 0.00 | - | 50 | 50 | 34.18% |
| LRCX240719P00990000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 23.20 | 22.20 | 23.80 | -2.19 | -8.63% | 1 | 19 | 34.83% |
| LRCX240816P00990000 | 2024-06-13 11:47AM EDT | 2024-08-16 | 39.50 | 39.50 | 41.80 | 0.00 | - | 106 | 111 | 37.33% |
| LRCX241220P00990000 | 2024-06-06 10:34AM EDT | 2024-12-20 | 106.25 | 74.25 | 79.85 | 0.00 | - | 1 | 18 | 34.99% |
| LRCX250117P00990000 | 2024-06-06 11:49AM EDT | 2025-01-17 | 113.60 | 82.70 | 85.70 | 0.00 | - | 2 | 26 | 34.57% |
| LRCX250321P00990000 | 2024-05-17 1:39PM EDT | 2025-03-21 | 144.25 | 94.20 | 99.55 | 0.00 | - | 6 | 14 | 34.44% |
| LRCX250620P00990000 | 2024-06-11 3:29PM EDT | 2025-06-20 | 121.50 | 109.00 | 113.65 | 0.00 | - | 1 | 18 | 33.45% |
| LRCX260116P00990000 | 2024-03-21 9:30AM EDT | 2026-01-16 | 163.20 | 205.75 | 217.70 | 0.00 | - | 1 | 1 | 47.85% |
