Deutsche Märkte geschlossen
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.565,32 +133,81 (+0,34%) Bitcoin EUR
56.730,07 -1.223,29 (-2,11%) CMC Crypto 200
1.263,55 -27,84 (-2,16%) Nasdaq Compositive
16.508,70 +120,46 (+0,74%) S&P 500
5.245,25 +23,83 (+0,46%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Strike:1020.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C01020000 | 2024-05-14 12:15PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.16 | -0.07 | -41.18% | 2 | 167 | 46.39% |
| LRCX240531C01020000 | 2024-05-09 3:48PM EDT | 2024-05-31 | 2.38 | 1.40 | 1.68 | 0.00 | - | 1 | 12 | 32.15% |
| LRCX240614C01020000 | 2024-05-09 3:57PM EDT | 2024-06-14 | 5.65 | 3.95 | 4.95 | 0.00 | - | 3 | 3 | 31.50% |
| LRCX240621C01020000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 7.25 | 5.90 | 6.45 | 0.00 | - | 1 | 75 | 30.88% |
| LRCX240719C01020000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 22.20 | 14.85 | 15.55 | 0.00 | - | 2 | 200 | 32.25% |
| LRCX240920C01020000 | 2024-05-14 12:23PM EDT | 2024-09-20 | 36.13 | 37.40 | 38.95 | -0.12 | -0.33% | 2 | 43 | 35.83% |
| LRCX241220C01020000 | 2024-04-04 3:04PM EDT | 2024-12-20 | 106.62 | 69.15 | 72.10 | 0.00 | - | 26 | 39 | 39.77% |
| LRCX250117C01020000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 90.40 | 73.70 | 75.70 | 0.00 | - | 3 | 110 | 38.69% |
| LRCX250321C01020000 | 2024-05-08 3:32PM EDT | 2025-03-21 | 91.95 | 87.85 | 91.40 | 0.00 | - | 11 | 13 | 39.30% |
| LRCX250620C01020000 | 2024-03-19 11:25AM EDT | 2025-06-20 | 130.20 | 110.95 | 117.95 | 0.00 | - | 1 | 15 | 41.55% |
| LRCX260116C01020000 | 2024-04-25 1:18PM EDT | 2026-01-16 | 155.15 | 146.55 | 157.60 | 0.00 | - | 8 | 20 | 42.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01020000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 138.00 | 104.50 | 116.20 | 0.00 | - | 34 | 0 | 67.31% |
| LRCX240621P01020000 | 2024-04-24 11:23AM EDT | 2024-06-21 | 114.95 | 110.30 | 115.10 | -20.05 | -14.85% | 1 | 36 | 30.71% |
| LRCX240719P01020000 | 2024-04-15 11:30AM EDT | 2024-07-19 | 101.75 | 115.90 | 120.40 | 0.00 | - | 6 | 27 | 28.81% |
| LRCX240920P01020000 | 2024-04-15 12:43PM EDT | 2024-09-20 | 122.20 | 131.50 | 137.15 | 0.00 | - | 3 | 50 | 30.39% |
| LRCX241220P01020000 | 2024-04-03 1:30PM EDT | 2024-12-20 | 128.60 | 157.25 | 160.95 | 0.00 | - | 4 | 8 | 32.50% |
| LRCX250117P01020000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 152.75 | 153.95 | 159.30 | 0.00 | - | 3 | 23 | 30.04% |
| LRCX250321P01020000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 163.45 | 160.35 | 169.20 | 0.00 | - | - | 2 | 29.92% |
| LRCX250620P01020000 | 2024-02-22 11:43AM EDT | 2025-06-20 | 182.75 | 155.65 | 164.10 | 0.00 | - | 2 | 14 | 24.94% |
| LRCX260116P01020000 | 2024-04-03 11:11AM EDT | 2026-01-16 | 176.33 | 202.80 | 209.55 | 0.00 | - | 5 | 5 | 30.07% |
