Deutsche Märkte öffnen in 6 Stunden 42 Minuten
Nikkei 225
38.179,46 0,00 (0,00%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
58.248,47 +1.225,32 (+2,15%) CMC Crypto 200
1.293,35 +33,15 (+2,63%) 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:750.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00750000 | 2024-03-14 3:36PM EDT | 2024-05-17 | 182.58 | 208.10 | 218.80 | 0.00 | - | 2 | 106 | 354.49% |
| LRCX240524C00750000 | 2024-04-22 2:04PM EDT | 2024-05-24 | 129.61 | 149.00 | 163.00 | 0.00 | - | - | 1 | 67.03% |
| LRCX240621C00750000 | 2024-05-03 9:44AM EDT | 2024-06-21 | 161.00 | 154.30 | 165.05 | 0.00 | - | 1 | 21 | 54.69% |
| LRCX240719C00750000 | 2024-05-03 12:41PM EDT | 2024-07-19 | 173.59 | 159.65 | 170.50 | 0.00 | - | 2 | 40 | 47.96% |
| LRCX240920C00750000 | 2024-05-13 12:25PM EDT | 2024-09-20 | 184.38 | 176.35 | 185.85 | -37.12 | -16.76% | 2 | 35 | 45.21% |
| LRCX241220C00750000 | 2024-04-18 1:34PM EDT | 2024-12-20 | 208.05 | 199.00 | 209.10 | 0.00 | - | 1 | 4 | 45.70% |
| LRCX250620C00750000 | 2024-04-02 10:51AM EDT | 2025-06-20 | 301.00 | 214.85 | 222.30 | 0.00 | - | 1 | 4 | 38.24% |
| LRCX260116C00750000 | 2024-04-26 3:00PM EDT | 2026-01-16 | 298.85 | 266.00 | 280.90 | 0.00 | - | 1 | 26 | 46.27% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00750000 | 2024-05-13 3:50PM EDT | 2024-05-17 | 0.05 | 0.06 | 0.35 | -0.06 | -54.55% | 3 | 180 | 75.78% |
| LRCX240524P00750000 | 2024-05-06 2:01PM EDT | 2024-05-24 | 0.44 | 0.09 | 0.55 | 0.00 | - | 1 | 17 | 52.34% |
| LRCX240531P00750000 | 2024-05-10 10:50AM EDT | 2024-05-31 | 0.41 | 0.04 | 0.86 | 0.00 | - | 4 | 9 | 43.93% |
| LRCX240607P00750000 | 2024-05-03 10:45AM EDT | 2024-06-07 | 1.66 | 0.37 | 0.73 | 0.00 | - | 2 | 2 | 36.29% |
| LRCX240621P00750000 | 2024-05-13 3:44PM EDT | 2024-06-21 | 1.62 | 1.47 | 1.87 | +0.03 | +1.89% | 1 | 187 | 34.41% |
| LRCX240719P00750000 | 2024-05-02 2:30PM EDT | 2024-07-19 | 11.10 | 4.95 | 5.95 | 0.00 | - | 3 | 28 | 34.43% |
| LRCX240920P00750000 | 2024-05-08 12:02PM EDT | 2024-09-20 | 17.50 | 14.60 | 16.90 | 0.00 | - | 3 | 129 | 34.59% |
| LRCX241220P00750000 | 2024-05-13 2:57PM EDT | 2024-12-20 | 32.00 | 31.15 | 33.80 | -0.20 | -0.62% | 1 | 45 | 35.56% |
| LRCX250321P00750000 | 2024-05-07 1:58PM EDT | 2025-03-21 | 42.05 | 40.75 | 44.90 | 0.00 | - | 1 | 52 | 34.43% |
| LRCX250620P00750000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 55.45 | 51.80 | 56.35 | 0.00 | - | 2 | 14 | 34.22% |
| LRCX260116P00750000 | 2024-04-25 10:54AM EDT | 2026-01-16 | 81.10 | 70.70 | 79.80 | 0.00 | - | 3 | 7 | 34.02% |
