Deutsche Märkte geschlossen
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.551,70 +120,19 (+0,30%) Bitcoin EUR
56.766,44 -1.443,63 (-2,48%) CMC Crypto 200
1.264,56 -26,84 (-2,08%) Nasdaq Compositive
16.506,57 +118,34 (+0,72%) S&P 500
5.243,52 +22,10 (+0,42%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:14PM EDT. Markt geöffnet.
Strike:1060.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C01060000 | 2024-05-08 12:02PM EDT | 2024-05-17 | 0.66 | 0.01 | 0.66 | +0.54 | +450.00% | 1 | 200 | 65.58% |
| LRCX240524C01060000 | 2024-05-08 3:20PM EDT | 2024-05-24 | 0.48 | 0.07 | 0.32 | 0.00 | - | 2 | 19 | 39.31% |
| LRCX240531C01060000 | 2024-04-30 1:15PM EDT | 2024-05-31 | 2.69 | 0.26 | 0.43 | 0.00 | - | 1 | 2 | 32.03% |
| LRCX240621C01060000 | 2024-05-14 10:03AM EDT | 2024-06-21 | 2.32 | 2.54 | 2.76 | -0.25 | -9.73% | 2 | 657 | 30.41% |
| LRCX240719C01060000 | 2024-05-14 11:37AM EDT | 2024-07-19 | 8.15 | 8.70 | 9.05 | -1.90 | -18.91% | 1 | 122 | 31.78% |
| LRCX240920C01060000 | 2024-05-14 1:01PM EDT | 2024-09-20 | 26.80 | 27.45 | 28.55 | -0.10 | -0.37% | 4 | 31 | 35.19% |
| LRCX241220C01060000 | 2024-04-16 12:00PM EDT | 2024-12-20 | 95.23 | 54.50 | 56.20 | 0.00 | - | 1 | 30 | 37.95% |
| LRCX250117C01060000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 63.23 | 61.25 | 63.05 | 0.00 | - | 2 | 103 | 38.17% |
| LRCX250321C01060000 | 2024-05-13 3:05PM EDT | 2025-03-21 | 75.75 | 75.10 | 78.65 | 0.00 | - | 9 | 15 | 38.92% |
| LRCX250620C01060000 | 2024-05-10 11:50AM EDT | 2025-06-20 | 102.90 | 94.85 | 99.95 | 0.00 | - | 2 | 16 | 39.92% |
| LRCX260116C01060000 | 2024-04-18 10:48AM EDT | 2026-01-16 | 147.34 | 132.90 | 138.45 | 0.00 | - | 2 | 18 | 40.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01060000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 171.99 | 145.10 | 155.80 | 0.00 | - | 5 | 0 | 90.27% |
| LRCX240621P01060000 | 2024-03-21 11:04AM EDT | 2024-06-21 | 106.95 | 190.00 | 197.60 | 0.00 | - | 1 | 1 | 80.63% |
| LRCX240719P01060000 | 2024-03-25 2:39PM EDT | 2024-07-19 | 121.35 | 177.90 | 187.50 | 0.00 | - | 2 | 2 | 53.49% |
| LRCX240920P01060000 | 2024-03-19 3:22PM EDT | 2024-09-20 | 169.30 | 189.15 | 196.95 | 0.00 | - | 2 | 1 | 45.76% |
| LRCX241220P01060000 | 2024-04-03 1:30PM EDT | 2024-12-20 | 151.80 | 184.95 | 189.05 | 0.00 | - | 4 | 3 | 32.02% |
| LRCX250117P01060000 | 2024-04-01 11:17AM EDT | 2025-01-17 | 158.90 | 209.95 | 216.70 | 0.00 | - | 1 | 8 | 40.07% |
| LRCX250620P01060000 | 2024-02-22 11:43AM EDT | 2025-06-20 | 206.95 | 178.10 | 188.50 | 0.00 | - | 1 | 1 | 23.56% |
| LRCX260116P01060000 | 2024-03-05 1:32PM EDT | 2026-01-16 | 212.85 | 211.30 | 221.75 | 0.00 | - | 5 | 7 | 26.67% |
