Deutsche Märkte schließen in 7 Stunden 1 Minuten
DAX
18.691,55 -50,67 (-0,27%) Euro Stoxx 50
5.069,56 -9,40 (-0,19%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Gold
2.344,00 +1,00 (+0,04%) EUR/USD
1,0781 -0,0013 (-0,12%) Bitcoin EUR
57.439,91 -859,46 (-1,47%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:700.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00700000 | 2024-05-10 10:55AM EDT | 2024-05-17 | 216.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240524C00700000 | 2024-05-13 1:10PM EDT | 2024-05-24 | 205.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240621C00700000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 214.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240719C00700000 | 2024-05-10 10:55AM EDT | 2024-07-19 | 221.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240920C00700000 | 2024-04-30 11:55AM EDT | 2024-09-20 | 233.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX241220C00700000 | 2024-04-23 10:35AM EDT | 2024-12-20 | 233.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117C00700000 | 2024-05-02 12:32PM EDT | 2025-01-17 | 227.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX250620C00700000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 275.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX260116C00700000 | 2024-03-28 11:52AM EDT | 2026-01-16 | 370.45 | 322.00 | 337.55 | 0.00 | - | 1 | 26 | 52.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00700000 | 2024-05-07 10:18AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX240524P00700000 | 2024-05-13 10:46AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240531P00700000 | 2024-04-29 12:12PM EDT | 2024-05-31 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240607P00700000 | 2024-05-08 9:39AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240621P00700000 | 2024-05-13 3:44PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240628P00700000 | 2024-05-13 1:40PM EDT | 2024-06-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240719P00700000 | 2024-05-13 2:12PM EDT | 2024-07-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240920P00700000 | 2024-05-13 1:55PM EDT | 2024-09-20 | 8.92 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| LRCX241220P00700000 | 2024-05-13 1:06PM EDT | 2024-12-20 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250117P00700000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX250620P00700000 | 2024-04-26 11:42AM EDT | 2025-06-20 | 42.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX260116P00700000 | 2024-05-13 10:16AM EDT | 2026-01-16 | 58.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
