Deutsche Märkte schließen in 4 Stunden 56 Minuten
DAX
18.704,40 -37,82 (-0,20%) Euro Stoxx 50
5.071,15 -7,81 (-0,15%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Gold
2.352,00 +9,00 (+0,38%) EUR/USD
1,0797 +0,0003 (+0,03%) Bitcoin EUR
57.127,36 -810,41 (-1,40%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1000.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C01000000 | 2024-05-13 3:49PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| LRCX240524C01000000 | 2024-05-13 3:48PM EDT | 2024-05-24 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LRCX240531C01000000 | 2024-05-10 3:28PM EDT | 2024-05-31 | 4.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX240607C01000000 | 2024-05-13 1:10PM EDT | 2024-06-07 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240614C01000000 | 2024-05-08 10:54AM EDT | 2024-06-14 | 9.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX240621C01000000 | 2024-05-13 11:25AM EDT | 2024-06-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LRCX240719C01000000 | 2024-05-10 10:02AM EDT | 2024-07-19 | 26.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240920C01000000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX241220C01000000 | 2024-05-01 11:55AM EDT | 2024-12-20 | 63.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250117C01000000 | 2024-05-09 11:46AM EDT | 2025-01-17 | 81.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250321C01000000 | 2024-05-13 2:51PM EDT | 2025-03-21 | 95.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| LRCX250620C01000000 | 2024-05-10 11:54AM EDT | 2025-06-20 | 124.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX260116C01000000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 148.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01000000 | 2024-05-01 1:44PM EDT | 2024-05-17 | 130.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240621P01000000 | 2024-04-10 10:15AM EDT | 2024-06-21 | 79.45 | 87.05 | 94.20 | 0.00 | - | 1 | 21 | 0.00% |
| LRCX240719P01000000 | 2024-04-30 3:35PM EDT | 2024-07-19 | 119.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240920P01000000 | 2024-04-17 10:54AM EDT | 2024-09-20 | 122.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX241220P01000000 | 2024-04-26 2:46PM EDT | 2024-12-20 | 137.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117P01000000 | 2024-04-09 11:18AM EDT | 2025-01-17 | 132.30 | 145.75 | 150.05 | 0.00 | - | 1 | 41 | 30.16% |
| LRCX250321P01000000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 151.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250620P01000000 | 2024-04-01 11:24AM EDT | 2025-06-20 | 146.05 | 188.15 | 195.15 | 0.00 | - | 4 | 27 | 35.82% |
| LRCX260116P01000000 | 2024-05-03 11:26AM EDT | 2026-01-16 | 194.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
