Deutsche Märkte öffnen in 3 Stunden 16 Minuten
Nikkei 225
38.199,10 +19,64 (+0,05%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
57.905,82 +1.450,61 (+2,57%) CMC Crypto 200
1.288,36 +28,16 (+2,23%) 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:
Strike:1040.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C01040000 | 2024-05-10 10:23AM EDT | 2024-05-17 | 0.24 | 0.03 | 0.27 | 0.00 | - | 2 | 68 | 55.66% |
| LRCX240524C01040000 | 2024-05-09 9:48AM EDT | 2024-05-24 | 0.76 | 0.19 | 0.49 | 0.00 | - | 1 | 14 | 39.40% |
| LRCX240531C01040000 | 2024-05-13 9:39AM EDT | 2024-05-31 | 1.08 | 0.51 | 0.99 | -5.62 | -83.88% | 1 | 5 | 34.58% |
| LRCX240607C01040000 | 2024-05-06 2:33PM EDT | 2024-06-07 | 5.55 | 1.09 | 1.79 | 0.00 | - | 25 | 27 | 32.84% |
| LRCX240621C01040000 | 2024-05-13 3:23PM EDT | 2024-06-21 | 3.70 | 3.30 | 4.05 | -1.75 | -32.11% | 17 | 179 | 31.67% |
| LRCX240719C01040000 | 2024-05-13 12:08PM EDT | 2024-07-19 | 12.50 | 10.10 | 11.45 | -0.85 | -6.37% | 1 | 130 | 32.89% |
| LRCX240920C01040000 | 2024-04-30 10:14AM EDT | 2024-09-20 | 47.10 | 28.75 | 33.20 | 0.00 | - | 4 | 30 | 36.60% |
| LRCX241220C01040000 | 2024-04-24 12:39PM EDT | 2024-12-20 | 63.17 | 56.70 | 61.15 | 0.00 | - | 10 | 39 | 38.93% |
| LRCX250117C01040000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 71.10 | 64.70 | 66.50 | 0.00 | - | 27 | 88 | 38.55% |
| LRCX250321C01040000 | 2024-05-13 3:04PM EDT | 2025-03-21 | 81.75 | 77.95 | 82.45 | -1.70 | -2.04% | 12 | 4 | 39.37% |
| LRCX250620C01040000 | 2024-04-12 2:42PM EDT | 2025-06-20 | 145.90 | 102.90 | 110.35 | 0.00 | - | 1 | 9 | 42.09% |
| LRCX260116C01040000 | 2024-04-26 10:14AM EDT | 2026-01-16 | 154.05 | 133.50 | 143.55 | 0.00 | - | 1 | 5 | 41.24% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01040000 | 2024-04-16 1:30PM EDT | 2024-05-17 | 99.60 | 130.10 | 141.40 | 0.00 | - | 1 | 0 | 105.58% |
| LRCX240621P01040000 | 2024-04-04 2:05PM EDT | 2024-06-21 | 99.40 | 130.60 | 139.65 | 0.00 | - | 1 | 5 | 30.44% |
| LRCX240719P01040000 | 2024-04-23 10:34AM EDT | 2024-07-19 | 166.01 | 134.50 | 144.60 | 0.00 | - | 1 | 6 | 29.71% |
| LRCX240920P01040000 | 2024-03-08 1:02PM EDT | 2024-09-20 | 136.90 | 129.20 | 132.45 | 0.00 | - | 4 | 4 | 0.00% |
| LRCX241220P01040000 | 2024-04-03 12:53PM EDT | 2024-12-20 | 138.75 | 170.75 | 174.45 | 0.00 | - | 4 | 8 | 30.14% |
| LRCX250117P01040000 | 2024-04-03 2:43PM EDT | 2025-01-17 | 145.50 | 172.15 | 178.70 | 0.00 | - | 1 | 36 | 29.98% |
| LRCX250620P01040000 | 2024-02-20 1:32PM EDT | 2025-06-20 | 217.60 | 166.50 | 173.50 | 0.00 | - | 1 | 1 | 22.05% |
