Deutsche Märkte öffnen in 6 Stunden 27 Minuten
Nikkei 225
38.408,16 +228,70 (+0,60%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
58.443,09 +1.203,93 (+2,10%) CMC Crypto 200
1.292,97 +32,77 (+2,60%) 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:680.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00680000 | 2024-05-10 12:02PM EDT | 2024-05-17 | 237.50 | 218.25 | 231.50 | 0.00 | - | 10 | 15 | 138.92% |
| LRCX240621C00680000 | 2024-04-22 10:13AM EDT | 2024-06-21 | 199.15 | 223.00 | 233.05 | 0.00 | - | 1 | 90 | 57.67% |
| LRCX240719C00680000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 235.20 | 224.90 | 237.70 | 0.00 | - | 1 | 2 | 50.59% |
| LRCX250117C00680000 | 2024-02-29 12:02PM EDT | 2025-01-17 | 299.00 | 331.10 | 340.60 | 0.00 | - | 1 | 283 | 80.46% |
| LRCX250321C00680000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 250.70 | 266.85 | 281.70 | 0.00 | - | - | 2 | 49.62% |
| LRCX260116C00680000 | 2024-03-11 11:53AM EDT | 2026-01-16 | 349.65 | 370.30 | 385.85 | 0.00 | - | 1 | 9 | 63.30% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00680000 | 2024-04-25 1:40PM EDT | 2024-05-17 | 0.11 | 0.03 | 2.57 | 0.00 | - | 4 | 6 | 143.14% |
| LRCX240524P00680000 | 2024-04-22 1:25PM EDT | 2024-05-24 | 1.89 | 0.00 | 3.25 | 0.00 | - | - | 1 | 89.72% |
| LRCX240531P00680000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 0.15 | 0.00 | 3.65 | 0.00 | - | 4 | 6 | 71.61% |
| LRCX240621P00680000 | 2024-05-09 12:06PM EDT | 2024-06-21 | 0.60 | 0.25 | 0.57 | 0.00 | - | 2 | 104 | 40.36% |
| LRCX240719P00680000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 1.88 | 1.32 | 1.78 | 0.00 | - | 8 | 14 | 36.95% |
| LRCX240920P00680000 | 2024-05-06 2:10PM EDT | 2024-09-20 | 6.85 | 6.15 | 7.30 | 0.00 | - | 1 | 8 | 36.06% |
| LRCX241220P00680000 | 2024-05-02 12:14PM EDT | 2024-12-20 | 23.69 | 17.35 | 18.30 | 0.00 | - | 1 | 15 | 36.46% |
| LRCX250117P00680000 | 2024-05-13 10:41AM EDT | 2025-01-17 | 20.50 | 18.85 | 21.10 | +1.90 | +10.22% | 1 | 97 | 36.11% |
| LRCX250321P00680000 | 2024-04-03 11:50AM EDT | 2025-03-21 | 24.80 | 28.20 | 30.05 | 0.00 | - | 3 | 3 | 36.93% |
| LRCX250620P00680000 | 2024-01-18 3:42PM EDT | 2025-06-20 | 72.27 | 44.00 | 51.45 | 0.00 | - | 25 | 17 | 41.22% |
| LRCX260116P00680000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 55.80 | 50.55 | 57.30 | 0.00 | - | 4 | 16 | 35.24% |
