Deutsche Märkte öffnen in 7 Stunden 24 Minuten
Nikkei 225
38.179,46 -49,64 (-0,13%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
58.268,30 +1.366,08 (+2,40%) CMC Crypto 200
1.292,50 +32,30 (+2,56%) 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:780.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00780000 | 2024-03-11 9:52AM EDT | 2024-05-17 | 169.00 | 193.35 | 198.70 | 0.00 | - | 1 | 102 | 319.02% |
| LRCX240621C00780000 | 2024-03-26 3:24PM EDT | 2024-06-21 | 209.20 | 132.25 | 138.70 | 0.00 | - | 2 | 52 | 50.96% |
| LRCX240719C00780000 | 2024-02-14 1:25PM EDT | 2024-07-19 | 175.23 | 166.25 | 172.20 | 0.00 | - | 1 | 9 | 65.68% |
| LRCX240920C00780000 | 2024-03-01 2:15PM EDT | 2024-09-20 | 241.13 | 227.45 | 233.75 | 0.00 | - | 1 | 7 | 81.04% |
| LRCX241220C00780000 | 2024-05-13 2:26PM EDT | 2024-12-20 | 184.58 | 179.00 | 188.40 | +18.58 | +11.19% | 1 | 16 | 44.64% |
| LRCX250117C00780000 | 2024-05-08 3:55PM EDT | 2025-01-17 | 199.50 | 186.85 | 194.40 | 0.00 | - | 10 | 154 | 44.46% |
| LRCX250620C00780000 | 2024-03-04 11:34AM EDT | 2025-06-20 | 309.50 | 287.05 | 298.75 | 0.00 | - | 1 | 3 | 65.21% |
| LRCX260116C00780000 | 2024-03-08 11:13AM EDT | 2026-01-16 | 339.57 | 310.00 | 324.60 | 0.00 | - | 1 | 9 | 59.02% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00780000 | 2024-05-13 3:39PM EDT | 2024-05-17 | 0.15 | 0.07 | 0.19 | -0.02 | -11.76% | 30 | 59 | 51.95% |
| LRCX240524P00780000 | 2024-05-07 10:59AM EDT | 2024-05-24 | 0.61 | 0.21 | 0.51 | 0.00 | - | 1 | 11 | 40.43% |
| LRCX240531P00780000 | 2024-05-10 10:50AM EDT | 2024-05-31 | 0.91 | 0.63 | 0.99 | 0.00 | - | 1 | 23 | 35.94% |
| LRCX240607P00780000 | 2024-05-10 12:34PM EDT | 2024-06-07 | 1.33 | 1.06 | 1.67 | 0.00 | - | 1 | 5 | 33.99% |
| LRCX240614P00780000 | 2024-05-07 2:55PM EDT | 2024-06-14 | 3.05 | 1.60 | 3.10 | 0.00 | - | - | 1 | 34.63% |
| LRCX240621P00780000 | 2024-05-13 9:50AM EDT | 2024-06-21 | 3.22 | 3.00 | 3.45 | -0.88 | -21.46% | 1 | 49 | 32.29% |
| LRCX240628P00780000 | 2024-05-13 9:58AM EDT | 2024-06-28 | 4.20 | 0.77 | 5.45 | 0.00 | - | 5 | 0 | 33.65% |
| LRCX240719P00780000 | 2024-05-09 1:20PM EDT | 2024-07-19 | 9.15 | 8.30 | 9.00 | 0.00 | - | 1 | 29 | 32.63% |
| LRCX240920P00780000 | 2024-05-13 2:09PM EDT | 2024-09-20 | 22.16 | 21.50 | 22.60 | -1.84 | -7.67% | 1 | 7 | 33.47% |
| LRCX241220P00780000 | 2024-04-19 3:47PM EDT | 2024-12-20 | 58.75 | 39.20 | 40.75 | 0.00 | - | 4 | 20 | 34.27% |
| LRCX250117P00780000 | 2024-05-07 10:09AM EDT | 2025-01-17 | 41.67 | 43.30 | 46.40 | 0.00 | - | 2 | 99 | 34.67% |
| LRCX250321P00780000 | 2024-04-30 2:07PM EDT | 2025-03-21 | 58.30 | 50.00 | 53.55 | 0.00 | - | - | 46 | 33.62% |
| LRCX250620P00780000 | 2024-05-03 12:55PM EDT | 2025-06-20 | 68.47 | 60.55 | 67.15 | 0.00 | - | 54 | 34 | 33.91% |
| LRCX260116P00780000 | 2024-05-13 12:34PM EDT | 2026-01-16 | 84.24 | 82.35 | 89.90 | +0.90 | +1.08% | 1 | 9 | 33.24% |
