Deutsche Märkte öffnen in 5 Stunden 56 Minuten
Nikkei 225
38.378,42 +198,96 (+0,52%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
58.223,82 +1.233,93 (+2,17%) CMC Crypto 200
1.291,25 +31,05 (+2,46%) 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:790.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00790000 | 2024-05-08 11:00AM EDT | 2024-05-17 | 120.60 | 109.45 | 120.85 | 0.00 | - | 1 | 8 | 77.21% |
| LRCX240621C00790000 | 2024-01-17 11:15AM EDT | 2024-06-21 | 55.15 | 178.65 | 183.45 | 0.00 | - | 1 | 3 | 105.10% |
| LRCX240719C00790000 | 2024-01-25 4:58PM EDT | 2024-07-19 | 132.53 | 177.55 | 182.10 | 0.00 | - | 51 | 51 | 79.25% |
| LRCX240920C00790000 | 2023-12-26 3:54PM EDT | 2024-09-20 | 109.60 | 127.80 | 133.45 | 0.00 | - | - | 1 | 29.93% |
| LRCX250620C00790000 | 2024-03-08 11:45AM EDT | 2025-06-20 | 303.68 | 272.75 | 289.00 | 0.00 | - | 1 | 1 | 62.98% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00790000 | 2024-05-13 12:22PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.44 | -0.01 | -5.00% | 61 | 148 | 57.32% |
| LRCX240524P00790000 | 2024-05-13 2:46PM EDT | 2024-05-24 | 0.51 | 0.34 | 0.97 | -4.48 | -89.78% | 2 | 30 | 43.65% |
| LRCX240531P00790000 | 2024-05-13 3:55PM EDT | 2024-05-31 | 1.10 | 0.89 | 1.27 | -0.39 | -26.17% | 2 | 29 | 35.91% |
| LRCX240607P00790000 | 2024-05-10 11:08AM EDT | 2024-06-07 | 1.70 | 1.07 | 2.03 | 0.00 | - | 1 | 34 | 33.60% |
| LRCX240614P00790000 | 2024-05-10 11:37AM EDT | 2024-06-14 | 2.79 | 2.08 | 6.20 | 0.00 | - | 2 | 22 | 39.65% |
| LRCX240621P00790000 | 2024-05-13 1:30PM EDT | 2024-06-21 | 4.03 | 3.90 | 4.25 | +0.28 | +7.47% | 2 | 169 | 32.23% |
| LRCX240719P00790000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 12.65 | 9.70 | 10.40 | 0.00 | - | 1 | 27 | 32.47% |
| LRCX240920P00790000 | 2024-04-18 10:27AM EDT | 2024-09-20 | 37.80 | 23.80 | 26.60 | 0.00 | - | 1 | 20 | 34.38% |
| LRCX250620P00790000 | 2024-02-28 11:49AM EDT | 2025-06-20 | 79.54 | 58.75 | 64.80 | 0.00 | - | 1 | 51 | 31.95% |
