Deutsche Märkte öffnen in 8 Stunden 19 Minuten
Nikkei 225
38.179,46 -49,64 (-0,13%) Dow Jones 30
39.431,51 -81,33 (-0,21%) Bitcoin EUR
58.205,46 +1.386,21 (+2,44%) CMC Crypto 200
1.292,28 +32,08 (+2,55%) Nasdaq Compositive
16.388,24 +47,34 (+0,29%) S&P 500
5.221,42 -1,26 (-0,02%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 563.95 | 0.00 | - | 1 | 0 | 380.00 | - | - | - | - | - |
| - | - | - | - | - | 400.00 | 0.04 | 0.00 | - | 5 | 5 |
| 540.00 | 0.00 | - | 2 | 2 | 410.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 430.00 | 0.04 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 455.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 460.00 | 0.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 470.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 475.00 | 0.01 | 0.00 | - | - | 7 |
| - | - | - | - | - | 480.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 490.00 | 0.11 | 0.00 | - | 1 | 1 |
| 388.74 | 0.00 | - | 2 | 2 | 500.00 | 0.12 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 510.00 | 1.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 530.00 | 0.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 535.00 | 0.01 | +0.01 | - | 18 | 0 |
| - | - | - | - | - | 540.00 | 0.01 | -0.97 | -98.98% | 76 | 2 |
| - | - | - | - | - | 545.00 | 0.01 | +0.01 | - | 12 | 0 |
| 283.33 | 0.00 | - | - | 1 | 550.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 560.00 | 0.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 565.00 | 0.30 | 0.00 | - | 1 | 1 |
| 345.95 | 0.00 | - | - | 10 | 570.00 | - | - | - | - | - |
| - | - | - | - | - | 590.00 | 3.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 595.00 | 6.80 | 0.00 | - | 50 | 50 |
| 303.84 | -26.16 | -7.93% | 2 | 2 | 600.00 | 0.25 | 0.00 | - | 10 | 14 |
| 311.10 | 0.00 | - | - | 1 | 605.00 | - | - | - | - | - |
| - | - | - | - | - | 610.00 | 0.30 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 620.00 | 0.48 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 625.00 | 0.52 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 630.00 | 3.60 | 0.00 | - | 1 | 1 |
| 147.08 | 0.00 | - | - | 0 | 640.00 | 0.45 | 0.00 | - | 3 | 27 |
| 287.20 | 0.00 | - | - | 1 | 645.00 | 0.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 650.00 | 0.67 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 655.00 | 2.17 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 660.00 | 0.50 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 665.00 | 0.75 | 0.00 | - | 1 | 4 |
| 235.82 | 0.00 | - | 1 | 0 | 670.00 | 3.36 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 675.00 | 0.05 | -0.95 | -95.00% | 3 | 2 |
| 237.50 | 0.00 | - | 10 | 15 | 680.00 | 0.11 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 685.00 | 0.11 | 0.00 | - | 1 | 22 |
| 168.70 | 0.00 | - | - | 1 | 690.00 | 0.05 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 695.00 | 0.30 | 0.00 | - | 4 | 5 |
| 216.47 | 0.00 | - | 1 | 2 | 700.00 | 0.05 | 0.00 | - | 1 | 76 |
| 237.20 | 0.00 | - | 2 | 0 | 705.00 | 0.11 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 710.00 | 0.10 | 0.00 | - | 2 | 20 |
| 136.58 | 0.00 | - | 1 | 1 | 715.00 | 0.10 | 0.00 | - | 1 | 22 |
| 184.49 | +22.58 | +13.95% | 3 | 5 | 720.00 | 0.10 | +0.02 | +25.00% | 3 | 66 |
| 185.11 | +17.11 | +10.18% | 2 | 6 | 725.00 | 0.05 | +0.01 | +25.00% | 1 | 254 |
| 187.48 | 0.00 | - | 1 | 5 | 730.00 | 0.20 | 0.00 | - | 1 | 20 |
| 132.78 | 0.00 | - | 1 | 1 | 735.00 | 0.05 | 0.00 | - | 2 | 110 |
| 175.56 | 0.00 | - | 6 | 4 | 740.00 | 0.14 | 0.00 | - | 50 | 73 |
| 193.00 | 0.00 | - | 1 | 5 | 745.00 | 0.33 | +0.14 | +73.68% | 2 | 745 |
| 182.58 | 0.00 | - | 2 | 106 | 750.00 | 0.05 | -0.06 | -54.55% | 3 | 180 |
| 164.30 | 0.00 | - | 2 | 3 | 755.00 | 0.16 | 0.00 | - | 7 | 23 |
| 139.00 | 0.00 | - | 100 | 102 | 760.00 | 0.05 | -0.22 | -81.48% | 1 | 44 |
| 66.80 | 0.00 | - | 2 | 2 | 765.00 | 0.15 | 0.00 | - | 1 | 47 |
| 135.21 | 0.00 | - | 1 | 1 | 770.00 | 0.23 | 0.00 | - | 1 | 54 |
| 134.50 | 0.00 | - | 10 | 17 | 775.00 | 0.23 | 0.00 | - | 10 | 37 |
| 169.00 | 0.00 | - | 1 | 102 | 780.00 | 0.15 | -0.02 | -11.76% | 30 | 59 |
| 189.05 | 0.00 | - | - | 1 | 785.00 | 0.18 | 0.00 | - | 17 | 45 |
| 120.60 | 0.00 | - | 1 | 8 | 790.00 | 0.19 | -0.01 | -5.00% | 61 | 148 |
| 180.99 | 0.00 | - | 1 | 2 | 795.00 | 0.19 | 0.00 | - | 4 | 42 |
| 126.33 | 0.00 | - | 2 | 11 | 800.00 | 0.16 | +0.04 | +33.33% | 69 | 259 |
| - | - | - | - | - | 805.00 | 0.43 | 0.00 | - | 24 | 105 |
| 116.78 | 0.00 | - | 2 | 4 | 810.00 | 0.26 | -0.01 | -3.70% | 141 | 383 |
| 113.35 | 0.00 | - | 6 | 5 | 815.00 | 0.31 | +0.09 | +40.91% | 1 | 692 |
| 92.25 | 0.00 | - | 6 | 11 | 820.00 | 0.30 | +0.03 | +11.11% | 38 | 526 |
| 91.44 | 0.00 | - | 5 | 25 | 825.00 | 0.36 | +0.01 | +2.86% | 7 | 97 |
| 86.75 | 0.00 | - | 1 | 15 | 830.00 | 0.42 | +0.12 | +40.00% | 88 | 542 |
| 94.85 | 0.00 | - | 7 | 20 | 835.00 | 0.50 | -0.03 | -5.66% | 79 | 94 |
| 78.42 | 0.00 | - | 3 | 62 | 840.00 | 0.73 | +0.14 | +23.73% | 71 | 130 |
| 65.50 | 0.00 | - | 3 | 12 | 845.00 | 0.82 | +0.10 | +13.89% | 166 | 174 |
| 63.50 | 0.00 | - | 1 | 65 | 850.00 | 1.18 | +0.28 | +31.11% | 62 | 211 |
| 63.47 | 0.00 | - | 2 | 22 | 855.00 | 1.55 | +0.43 | +38.39% | 163 | 232 |
| 47.45 | -10.90 | -18.68% | 7 | 329 | 860.00 | 2.10 | +0.70 | +50.00% | 102 | 140 |
| 55.11 | 0.00 | - | 15 | 175 | 865.00 | 2.48 | +0.68 | +37.78% | 24 | 101 |
| 56.68 | 0.00 | - | 2 | 185 | 870.00 | 3.32 | +0.86 | +34.96% | 83 | 201 |
| 36.25 | -8.65 | -19.27% | 3 | 57 | 875.00 | 4.10 | +1.19 | +40.89% | 12 | 167 |
| 30.85 | -9.78 | -24.07% | 8 | 376 | 880.00 | 5.24 | +1.74 | +49.71% | 25 | 197 |
| 33.65 | 0.00 | - | 1 | 1 | 882.50 | 5.62 | +1.42 | +33.81% | 2 | 18 |
| 29.70 | 0.00 | - | 1 | 83 | 885.00 | 6.54 | +1.92 | +41.56% | 46 | 117 |
| - | - | - | - | - | 887.50 | 7.58 | +7.58 | - | 39 | 0 |
| 29.15 | 0.00 | - | 6 | 66 | 890.00 | 7.28 | +1.55 | +27.05% | 3 | 115 |
| 23.20 | -1.70 | -6.83% | 3 | 1 | 892.50 | 7.85 | -2.25 | -22.28% | 5 | 35 |
| 20.10 | -6.20 | -23.57% | 6 | 41 | 895.00 | 9.05 | +1.32 | +17.08% | 6 | 104 |
| 26.00 | 0.00 | - | 2 | 2 | 897.50 | 11.20 | +3.40 | +43.59% | 6 | 39 |
| 18.00 | -6.90 | -27.71% | 17 | 182 | 900.00 | 12.30 | +3.89 | +46.25% | 60 | 160 |
| 14.20 | -8.16 | -36.49% | 37 | 197 | 905.00 | 12.40 | +2.35 | +23.38% | 7 | 141 |
| 12.40 | -6.65 | -34.91% | 26 | 85 | 910.00 | 16.80 | +3.60 | +27.27% | 19 | 250 |
| 10.70 | -5.70 | -34.76% | 75 | 153 | 915.00 | 20.30 | +5.90 | +40.97% | 41 | 206 |
| 11.15 | -2.35 | -17.41% | 13 | 187 | 920.00 | 23.08 | +4.68 | +25.43% | 5 | 79 |
| 6.45 | -5.15 | -44.40% | 25 | 125 | 925.00 | 27.15 | +6.38 | +30.72% | 8 | 83 |
| 5.60 | -3.79 | -40.36% | 55 | 133 | 930.00 | 28.70 | +5.40 | +23.18% | 1 | 91 |
| 6.18 | -1.62 | -20.77% | 19 | 130 | 935.00 | 32.55 | +5.05 | +18.36% | 6 | 84 |
| 3.60 | -2.95 | -45.04% | 19 | 86 | 940.00 | 37.09 | +11.56 | +45.28% | 14 | 63 |
| 2.97 | -2.38 | -44.49% | 4 | 64 | 945.00 | 48.90 | 0.00 | - | 1 | 148 |
| 2.24 | -2.06 | -47.91% | 141 | 184 | 950.00 | 37.00 | 0.00 | - | 25 | 63 |
| 1.70 | -1.72 | -50.29% | 8 | 116 | 955.00 | 65.75 | 0.00 | - | 3 | 25 |
| 1.24 | -1.48 | -54.41% | 60 | 194 | 960.00 | 54.79 | +17.34 | +46.30% | 4 | 70 |
| 1.05 | -1.11 | -51.39% | 27 | 107 | 965.00 | 101.70 | 0.00 | - | 1 | 35 |
| 0.80 | -0.94 | -54.02% | 12 | 314 | 970.00 | 56.79 | -34.93 | -38.08% | 1 | 78 |
| 0.64 | -0.86 | -57.33% | 8 | 152 | 975.00 | 50.32 | 0.00 | - | 2 | 28 |
| 0.67 | -0.52 | -43.70% | 29 | 467 | 980.00 | 54.50 | 0.00 | - | 2 | 29 |
| 0.89 | 0.00 | - | 3 | 460 | 985.00 | 125.36 | 0.00 | - | 2 | 25 |
| 0.30 | -0.42 | -58.33% | 16 | 410 | 990.00 | 81.00 | +10.76 | +15.32% | 4 | 10 |
| 0.36 | -0.20 | -35.71% | 10 | 161 | 995.00 | 63.55 | 0.00 | - | 2 | 17 |
| 0.20 | -0.32 | -61.54% | 59 | 298 | 1,000.00 | 130.52 | 0.00 | - | 2 | 13 |
| 0.43 | 0.00 | - | 1 | 40 | 1,005.00 | 61.90 | 0.00 | - | 3 | 0 |
| 0.19 | -0.18 | -48.65% | 3 | 202 | 1,010.00 | 67.60 | 0.00 | - | 1 | 12 |
| 0.17 | -0.35 | -67.31% | 4 | 73 | 1,015.00 | 134.25 | 0.00 | - | 16 | 0 |
| 0.15 | -0.02 | -11.76% | 4 | 164 | 1,020.00 | 138.00 | 0.00 | - | 34 | 0 |
| 0.16 | 0.00 | - | 7 | 33 | 1,025.00 | 132.40 | 0.00 | - | 24 | 0 |
| 0.33 | 0.00 | - | 1 | 65 | 1,030.00 | 147.95 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 6 | 32 | 1,035.00 | 152.97 | 0.00 | - | 2 | 0 |
| 0.24 | 0.00 | - | 2 | 68 | 1,040.00 | 99.60 | 0.00 | - | 1 | 0 |
| 0.44 | 0.00 | - | 1 | 125 | 1,050.00 | 162.25 | 0.00 | - | 5 | 0 |
| 0.12 | 0.00 | - | 3 | 200 | 1,060.00 | 171.99 | 0.00 | - | 5 | 0 |
| 0.50 | 0.00 | - | 1 | 67 | 1,070.00 | 197.21 | 0.00 | - | 5 | 1 |
| 0.01 | 0.00 | - | 2 | 138 | 1,080.00 | 207.23 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 3 | 73 | 1,090.00 | 124.30 | 0.00 | - | 1 | 1 |
| 0.06 | +0.05 | +500.00% | 2 | 112 | 1,100.00 | 123.10 | 0.00 | - | 1 | 4 |
| 1.36 | 0.00 | - | 1 | 19 | 1,110.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 36 | 1,120.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 6 | 1,130.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 157 | 1,140.00 | 231.75 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 1 | 82 | 1,150.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 112 | 1,160.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 25 | 1,170.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 6 | 19 | 1,180.00 | - | - | - | - | - |
| 5.81 | 0.00 | - | - | 1 | 1,190.00 | - | - | - | - | - |
| 0.04 | +0.03 | +300.00% | 2 | 49 | 1,200.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 10 | 13 | 1,210.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 55 | 1,220.00 | - | - | - | - | - |
| 5.07 | 0.00 | - | - | 2 | 1,230.00 | - | - | - | - | - |
| 5.29 | 0.00 | - | 1 | 11 | 1,240.00 | - | - | - | - | - |
| 2.56 | 0.00 | - | 1 | 11 | 1,250.00 | 272.40 | 0.00 | - | 1 | 0 |
| 0.62 | 0.00 | - | 11 | 129 | 1,260.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 1 | 2 | 1,270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 189 | 1,280.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 10 | 1,290.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 44 | 1,300.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | - | 2 | 1,310.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 8 | 22 | 1,320.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 50 | 56 | 1,330.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 50 | 51 | 1,340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 15 | 1,350.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 1 | 2 | 1,360.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 4 | 6 | 1,380.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 72 | 1,400.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 1 | 1,420.00 | - | - | - | - | - |
| 1.59 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 1 | 1 | 1,460.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 2 | 1,470.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 30 | 40 | 1,480.00 | - | - | - | - | - |
