Deutsche Märkte geschlossen
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.558,11 +126,60 (+0,32%) Bitcoin EUR
56.964,12 -1.179,95 (-2,03%) 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:710.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00710000 | 2024-03-08 3:21PM EDT | 2024-06-21 | 271.48 | 261.35 | 275.45 | 0.00 | - | 1 | 10 | 139.16% |
| LRCX240719C00710000 | 2024-04-17 1:01PM EDT | 2024-07-19 | 224.00 | 204.85 | 215.55 | 0.00 | - | 4 | 13 | 53.85% |
| LRCX240920C00710000 | 2024-03-06 1:25PM EDT | 2024-09-20 | 307.23 | 277.45 | 291.60 | 0.00 | - | 1 | 2 | 86.13% |
| LRCX241220C00710000 | 2024-02-20 2:33PM EDT | 2024-12-20 | 247.90 | 312.15 | 321.55 | 0.00 | - | 1 | 0 | 80.91% |
| LRCX250321C00710000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 229.90 | 251.90 | 266.75 | 0.00 | - | - | 1 | 48.52% |
| LRCX260116C00710000 | 2024-04-10 12:26PM EDT | 2026-01-16 | 358.35 | 304.40 | 316.50 | 0.00 | - | 1 | 12 | 48.48% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00710000 | 2024-05-13 3:44PM EDT | 2024-05-17 | 0.10 | 0.03 | 3.85 | 0.00 | - | 2 | 20 | 138.04% |
| LRCX240524P00710000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.15 | 0.05 | 3.85 | 0.00 | - | 1 | 1 | 83.33% |
| LRCX240531P00710000 | 2024-04-25 9:56AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.30 | -1.36 | -87.18% | 1 | 2 | 48.71% |
| LRCX240607P00710000 | 2024-04-30 3:33PM EDT | 2024-06-07 | 1.04 | 0.10 | 2.93 | 0.00 | - | - | 1 | 52.76% |
| LRCX240621P00710000 | 2024-05-08 11:03AM EDT | 2024-06-21 | 1.01 | 0.36 | 0.69 | 0.00 | - | 7 | 30 | 37.13% |
| LRCX240719P00710000 | 2024-05-13 9:46AM EDT | 2024-07-19 | 2.60 | 1.79 | 2.28 | 0.00 | - | 1 | 30 | 34.80% |
| LRCX240920P00710000 | 2024-05-09 1:46PM EDT | 2024-09-20 | 10.45 | 8.45 | 9.80 | 0.00 | - | 1 | 10 | 35.47% |
| LRCX241220P00710000 | 2024-04-29 10:15AM EDT | 2024-12-20 | 23.60 | 20.75 | 22.05 | 0.00 | - | 1 | 4 | 35.62% |
| LRCX250620P00710000 | 2024-04-12 12:17PM EDT | 2025-06-20 | 44.95 | 39.65 | 43.30 | 0.00 | - | 4 | 62 | 35.06% |
| LRCX260116P00710000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 60.65 | 56.95 | 61.70 | 0.00 | - | 8 | 4 | 33.92% |
