Deutsche Märkte geschlossen
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.565,17 +133,66 (+0,34%) Bitcoin EUR
56.730,07 -1.223,29 (-2,11%) CMC Crypto 200
1.263,55 -27,84 (-2,16%) Nasdaq Compositive
16.508,70 +120,46 (+0,74%) S&P 500
5.245,23 +23,81 (+0,46%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Strike:760.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00760000 | 2024-04-18 2:14PM EDT | 2024-05-17 | 139.00 | 144.10 | 154.80 | 0.00 | - | 100 | 102 | 120.87% |
| LRCX240621C00760000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 134.00 | 151.00 | 160.05 | 0.00 | - | 1 | 47 | 49.47% |
| LRCX240719C00760000 | 2024-04-24 11:08AM EDT | 2024-07-19 | 160.00 | 156.15 | 167.00 | 0.00 | - | 2 | 5 | 45.95% |
| LRCX240920C00760000 | 2024-02-07 1:08PM EDT | 2024-09-20 | 156.25 | 238.35 | 247.05 | 0.00 | - | 3 | 2 | 79.11% |
| LRCX250117C00760000 | 2024-04-18 9:48AM EDT | 2025-01-17 | 214.04 | 208.60 | 212.15 | 0.00 | - | 1 | 49 | 44.63% |
| LRCX260116C00760000 | 2024-03-14 11:30AM EDT | 2026-01-16 | 300.00 | 317.95 | 331.30 | 0.00 | - | 1 | 10 | 57.34% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00760000 | 2024-05-13 3:50PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.24 | 0.00 | - | 1 | 45 | 69.92% |
| LRCX240524P00760000 | 2024-05-07 1:22PM EDT | 2024-05-24 | 0.41 | 0.09 | 0.30 | 0.00 | - | 5 | 21 | 46.80% |
| LRCX240531P00760000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 2.13 | 0.23 | 0.50 | 0.00 | - | 1 | 4 | 39.33% |
| LRCX240607P00760000 | 2024-05-09 3:04PM EDT | 2024-06-07 | 0.74 | 0.47 | 0.86 | -0.37 | -33.33% | 1 | 1 | 36.37% |
| LRCX240614P00760000 | 2024-05-07 11:34AM EDT | 2024-06-14 | 1.75 | 0.52 | 2.98 | 0.00 | - | - | 1 | 40.97% |
| LRCX240621P00760000 | 2024-05-14 2:13PM EDT | 2024-06-21 | 1.75 | 1.46 | 1.78 | -0.20 | -10.26% | 1 | 122 | 33.26% |
| LRCX240719P00760000 | 2024-05-14 2:15PM EDT | 2024-07-19 | 5.25 | 4.95 | 5.25 | -0.87 | -14.22% | 4 | 16 | 32.54% |
| LRCX240920P00760000 | 2024-05-06 3:24PM EDT | 2024-09-20 | 17.30 | 16.10 | 16.90 | 0.00 | - | 2 | 8 | 33.87% |
| LRCX241220P00760000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 53.45 | 32.25 | 33.25 | 0.00 | - | 3 | 40 | 34.59% |
| LRCX250117P00760000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 40.00 | 36.00 | 37.05 | 0.00 | - | 2 | 166 | 34.33% |
| LRCX250321P00760000 | 2024-04-24 2:45PM EDT | 2025-03-21 | 56.90 | 43.50 | 46.20 | 0.00 | - | - | 26 | 34.29% |
| LRCX250620P00760000 | 2024-04-12 12:17PM EDT | 2025-06-20 | 58.90 | 53.65 | 58.90 | 0.00 | - | 3 | 18 | 34.44% |
| LRCX260116P00760000 | 2024-05-13 12:34PM EDT | 2026-01-16 | 77.05 | 73.15 | 80.35 | 0.00 | - | 1 | 3 | 33.57% |
