Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.712,43 -29,79 (-0,16%) Euro Stoxx 50
5.074,69 -4,27 (-0,08%) Dow Jones 30
39.479,62 +48,11 (+0,12%) Gold
2.358,90 +15,90 (+0,68%) EUR/USD
1,0818 +0,0025 (+0,23%) Bitcoin EUR
56.824,49 -1.352,53 (-2,32%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Strike:730.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00730000 | 2024-05-10 12:08PM EDT | 2024-05-17 | 187.48 | 168.65 | 182.60 | 0.00 | - | 1 | 5 | 139.29% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 2024-06-21 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 108.40% |
| LRCX240719C00730000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 193.44 | 181.00 | 189.65 | 0.00 | - | 100 | 1 | 53.53% |
| LRCX240920C00730000 | 2024-04-04 2:58PM EDT | 2024-09-20 | 258.99 | 200.10 | 205.75 | 0.00 | - | 1 | 5 | 50.06% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 204.15 | 217.60 | 224.95 | 0.00 | - | 1 | 1 | 47.83% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 217.25 | 234.95 | 244.45 | 0.00 | - | - | 2 | 47.87% |
| LRCX250620C00730000 | 2024-01-22 2:49PM EDT | 2025-06-20 | 214.01 | 262.35 | 274.25 | 0.00 | - | - | 1 | 50.07% |
| LRCX260116C00730000 | 2024-04-26 3:00PM EDT | 2026-01-16 | 312.52 | 278.30 | 294.60 | 0.00 | - | 1 | 13 | 47.59% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00730000 | 2024-05-09 9:41AM EDT | 2024-05-17 | 0.20 | 0.01 | 2.50 | 0.00 | - | 1 | 20 | 110.55% |
| LRCX240524P00730000 | 2024-05-08 1:47PM EDT | 2024-05-24 | 0.27 | 0.05 | 2.50 | 0.00 | - | 1 | 4 | 66.86% |
| LRCX240531P00730000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 0.50 | 0.01 | 2.50 | 0.00 | - | 3 | 6 | 52.12% |
| LRCX240614P00730000 | 2024-05-06 1:33PM EDT | 2024-06-14 | 1.04 | 0.01 | 1.50 | 0.00 | - | - | 30 | 40.37% |
| LRCX240621P00730000 | 2024-05-06 11:39AM EDT | 2024-06-21 | 1.62 | 0.85 | 1.12 | 0.00 | - | 10 | 20 | 34.71% |
| LRCX240719P00730000 | 2024-05-13 9:40AM EDT | 2024-07-19 | 3.45 | 3.15 | 3.55 | 0.00 | - | 1 | 29 | 33.33% |
| LRCX240920P00730000 | 2024-05-07 1:49PM EDT | 2024-09-20 | 11.95 | 12.10 | 12.85 | 0.00 | - | 1 | 51 | 34.20% |
| LRCX241220P00730000 | 2024-05-09 1:03PM EDT | 2024-12-20 | 27.27 | 26.30 | 27.50 | 0.00 | - | 4 | 20 | 34.97% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 2025-03-21 | 41.25 | 34.65 | 39.00 | 0.00 | - | 2 | 2 | 34.46% |
| LRCX250620P00730000 | 2024-01-26 10:51AM EDT | 2025-06-20 | 72.50 | 56.00 | 61.25 | 0.00 | - | 11 | 0 | 38.24% |
| LRCX260116P00730000 | 2024-03-21 9:45AM EDT | 2026-01-16 | 62.82 | 79.30 | 86.55 | 0.00 | - | 1 | 56 | 37.94% |
