Deutsche Märkte schließen in 7 Stunden 42 Minuten
DAX
18.698,50 -43,72 (-0,23%) Euro Stoxx 50
5.070,38 -8,58 (-0,17%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Gold
2.344,50 +1,50 (+0,06%) EUR/USD
1,0791 -0,0002 (-0,02%) Bitcoin EUR
57.366,68 +176,71 (+0,31%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:800.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00800000 | 2024-04-29 10:21AM EDT | 2024-05-17 | 126.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240524C00800000 | 2024-04-29 2:32PM EDT | 2024-05-24 | 131.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX240531C00800000 | 2024-05-07 2:15PM EDT | 2024-05-31 | 121.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX240607C00800000 | 2024-05-03 2:47PM EDT | 2024-06-07 | 117.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621C00800000 | 2024-05-08 9:33AM EDT | 2024-06-21 | 112.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240719C00800000 | 2024-05-10 2:49PM EDT | 2024-07-19 | 131.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240920C00800000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 151.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX241220C00800000 | 2024-05-09 2:27PM EDT | 2024-12-20 | 176.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX250117C00800000 | 2024-05-08 3:55PM EDT | 2025-01-17 | 185.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250620C00800000 | 2024-04-25 2:35PM EDT | 2025-06-20 | 218.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX260116C00800000 | 2024-05-02 1:07PM EDT | 2026-01-16 | 230.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00800000 | 2024-05-13 3:48PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| LRCX240524P00800000 | 2024-05-13 3:59PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LRCX240531P00800000 | 2024-05-13 11:37AM EDT | 2024-05-31 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240607P00800000 | 2024-05-09 10:25AM EDT | 2024-06-07 | 3.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX240614P00800000 | 2024-05-13 2:15PM EDT | 2024-06-14 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LRCX240621P00800000 | 2024-05-13 10:34AM EDT | 2024-06-21 | 4.98 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| LRCX240719P00800000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240920P00800000 | 2024-05-13 1:55PM EDT | 2024-09-20 | 26.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| LRCX241220P00800000 | 2024-05-08 11:39AM EDT | 2024-12-20 | 48.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LRCX250117P00800000 | 2024-05-09 1:07PM EDT | 2025-01-17 | 50.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250321P00800000 | 2024-04-29 12:39PM EDT | 2025-03-21 | 58.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LRCX250620P00800000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 68.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX260116P00800000 | 2024-05-08 3:55PM EDT | 2026-01-16 | 91.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
