Deutsche Märkte öffnen in 8 Stunden 46 Minuten
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.558,11 +126,60 (+0,32%) Bitcoin EUR
56.995,56 -1.136,27 (-1,95%) CMC Crypto 200
1.268,40 -22,99 (-1,78%) Nasdaq Compositive
16.511,18 +122,94 (+0,75%) S&P 500
5.246,68 +25,26 (+0,48%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1100.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C01100000 | 2024-05-13 9:54AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.17 | 0.00 | - | 2 | 112 | 67.58% |
| LRCX240524C01100000 | 2024-05-07 10:06AM EDT | 2024-05-24 | 0.39 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 44.24% |
| LRCX240531C01100000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.72 | 0.00 | 1.72 | 0.00 | - | 1 | 33 | 48.04% |
| LRCX240607C01100000 | 2024-05-13 9:48AM EDT | 2024-06-07 | 0.25 | 0.12 | 0.39 | 0.00 | - | 2 | 3 | 32.18% |
| LRCX240621C01100000 | 2024-05-13 3:06PM EDT | 2024-06-21 | 1.09 | 1.02 | 1.30 | 0.00 | - | 7 | 126 | 31.02% |
| LRCX240628C01100000 | 2024-05-13 2:48PM EDT | 2024-06-28 | 1.90 | 1.40 | 2.90 | +0.11 | +6.15% | 2 | 2 | 33.35% |
| LRCX240719C01100000 | 2024-05-14 3:34PM EDT | 2024-07-19 | 5.00 | 4.70 | 5.40 | +0.28 | +5.93% | 2 | 73 | 31.92% |
| LRCX240920C01100000 | 2024-05-14 9:39AM EDT | 2024-09-20 | 19.90 | 19.60 | 20.95 | -2.00 | -9.13% | 1 | 58 | 34.86% |
| LRCX241220C01100000 | 2024-05-13 2:11PM EDT | 2024-12-20 | 43.88 | 43.05 | 46.50 | 0.00 | - | 1 | 91 | 37.74% |
| LRCX250117C01100000 | 2024-05-14 11:28AM EDT | 2025-01-17 | 50.05 | 50.85 | 52.90 | -3.59 | -6.69% | 3 | 123 | 37.92% |
| LRCX250321C01100000 | 2024-05-10 11:50AM EDT | 2025-03-21 | 70.50 | 62.85 | 69.30 | 0.00 | - | 3 | 5 | 39.13% |
| LRCX250620C01100000 | 2024-05-09 10:17AM EDT | 2025-06-20 | 84.35 | 82.30 | 89.90 | 0.00 | - | 1 | 8 | 40.03% |
| LRCX260116C01100000 | 2024-05-14 9:34AM EDT | 2026-01-16 | 117.42 | 118.75 | 126.35 | -47.64 | -28.86% | 1 | 22 | 40.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01100000 | 2024-03-21 11:59AM EDT | 2024-05-17 | 123.10 | 221.75 | 236.75 | 0.00 | - | 1 | 4 | 266.47% |
| LRCX240621P01100000 | 2024-03-07 3:14PM EDT | 2024-06-21 | 145.15 | 148.00 | 154.25 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719P01100000 | 2024-04-22 9:55AM EDT | 2024-07-19 | 229.43 | 182.60 | 192.85 | 0.00 | - | 1 | 2 | 31.93% |
| LRCX250117P01100000 | 2024-05-10 10:24AM EDT | 2025-01-17 | 209.40 | 208.60 | 215.00 | 0.00 | - | 1 | 231 | 28.10% |
| LRCX260116P01100000 | 2024-05-07 3:38PM EDT | 2026-01-16 | 250.95 | 244.75 | 258.00 | 0.00 | - | 5 | 5 | 28.23% |
