Deutsche Märkte geschlossen
DAX
18.722,17 -20,05 (-0,11%) Euro Stoxx 50
5.081,46 +2,50 (+0,05%) Dow Jones 30
39.431,27 -0,24 (-0,00%) Gold
2.356,50 +13,50 (+0,58%) EUR/USD
1,0820 +0,0027 (+0,25%) Bitcoin EUR
57.180,06 -986,01 (-1,70%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:40AM EDT. Markt geöffnet.
Strike:740.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00740000 | 2024-05-10 2:49PM EDT | 2024-05-17 | 175.56 | 162.00 | 171.35 | 0.00 | - | 6 | 4 | 100.93% |
| LRCX240607C00740000 | 2024-04-30 1:38PM EDT | 2024-06-07 | 169.65 | 166.45 | 177.05 | 0.00 | - | - | 1 | 59.98% |
| LRCX240621C00740000 | 2024-05-07 1:36PM EDT | 2024-06-21 | 191.00 | 167.50 | 176.80 | 0.00 | - | 2 | 64 | 57.48% |
| LRCX240719C00740000 | 2024-02-16 1:42PM EDT | 2024-07-19 | 232.90 | 196.55 | 203.00 | 0.00 | - | 102 | 100 | 67.80% |
| LRCX240920C00740000 | 2024-03-12 12:55PM EDT | 2024-09-20 | 240.15 | 265.50 | 275.25 | 0.00 | - | 1 | 2 | 90.80% |
| LRCX241220C00740000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 220.45 | 211.85 | 217.55 | 0.00 | - | 5 | 6 | 45.94% |
| LRCX250117C00740000 | 2024-05-07 10:02AM EDT | 2025-01-17 | 239.16 | 219.50 | 223.80 | 0.00 | - | 4 | 78 | 46.02% |
| LRCX250321C00740000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 210.55 | 229.95 | 238.00 | 0.00 | - | - | 2 | 46.55% |
| LRCX250620C00740000 | 2024-03-05 4:34PM EDT | 2025-06-20 | 308.60 | 292.00 | 308.00 | 0.00 | - | - | 2 | 61.13% |
| LRCX260116C00740000 | 2024-03-01 12:25PM EDT | 2026-01-16 | 343.90 | 334.85 | 348.55 | 0.00 | - | 4 | 4 | 60.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00740000 | 2024-05-08 2:13PM EDT | 2024-05-17 | 0.14 | 0.01 | 0.29 | 0.00 | - | 50 | 73 | 78.32% |
| LRCX240524P00740000 | 2024-05-13 1:12PM EDT | 2024-05-24 | 0.19 | 0.06 | 0.30 | 0.00 | - | 2 | 5 | 51.51% |
| LRCX240531P00740000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 2.05 | 0.15 | 0.42 | 0.00 | - | 1 | 3 | 42.14% |
| LRCX240614P00740000 | 2024-05-07 2:18PM EDT | 2024-06-14 | 1.03 | 0.10 | 1.60 | 0.00 | - | - | 1 | 39.35% |
| LRCX240621P00740000 | 2024-05-14 10:16AM EDT | 2024-06-21 | 1.27 | 0.95 | 1.27 | -0.05 | -3.79% | 1 | 187 | 34.16% |
| LRCX240719P00740000 | 2024-05-14 9:55AM EDT | 2024-07-19 | 3.95 | 3.65 | 4.00 | +0.04 | +1.02% | 3 | 29 | 33.06% |
| LRCX240920P00740000 | 2024-05-08 12:35PM EDT | 2024-09-20 | 15.55 | 13.20 | 14.20 | 0.00 | - | 1 | 22 | 34.26% |
| LRCX241220P00740000 | 2024-05-08 11:57AM EDT | 2024-12-20 | 29.18 | 28.30 | 29.50 | -2.07 | -6.62% | 2 | 28 | 35.01% |
| LRCX250117P00740000 | 2024-05-06 10:43AM EDT | 2025-01-17 | 32.03 | 31.80 | 32.90 | 0.00 | - | 20 | 172 | 34.64% |
| LRCX250321P00740000 | 2024-04-29 9:31AM EDT | 2025-03-21 | 41.50 | 38.55 | 41.50 | 0.00 | - | - | 1 | 34.55% |
| LRCX250620P00740000 | 2024-04-12 12:17PM EDT | 2025-06-20 | 53.15 | 46.60 | 51.90 | 0.00 | - | 2 | 12 | 34.08% |
| LRCX260116P00740000 | 2024-04-12 9:59AM EDT | 2026-01-16 | 66.35 | 66.35 | 72.15 | 0.00 | - | 15 | 22 | 33.21% |
