Deutsche Märkte schließen in 33 Minuten
DAX
18.709,48 -32,74 (-0,17%) Euro Stoxx 50
5.073,26 -5,70 (-0,11%) Dow Jones 30
39.462,79 +31,28 (+0,08%) Gold
2.358,80 +15,80 (+0,67%) EUR/USD
1,0828 +0,0035 (+0,32%) Bitcoin EUR
56.837,93 -1.196,33 (-2,06%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:56AM EDT. Markt geöffnet.
Strike:810.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00810000 | 2024-04-29 10:21AM EDT | 2024-05-17 | 116.78 | 90.05 | 97.00 | 0.00 | - | 2 | 4 | 69.84% |
| LRCX240621C00810000 | 2024-04-23 12:00PM EDT | 2024-06-21 | 102.65 | 99.65 | 104.55 | 0.00 | - | 6 | 27 | 35.98% |
| LRCX240719C00810000 | 2024-04-23 12:00PM EDT | 2024-07-19 | 113.40 | 109.10 | 116.10 | 0.00 | - | 1 | 26 | 38.32% |
| LRCX240920C00810000 | 2024-05-09 10:17AM EDT | 2024-09-20 | 137.59 | 133.40 | 137.75 | 0.00 | - | 1 | 1 | 40.00% |
| LRCX250620C00810000 | 2024-01-19 12:44PM EDT | 2025-06-20 | 149.00 | 237.15 | 249.80 | 0.00 | - | 1 | 1 | 54.20% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00810000 | 2024-05-13 10:28AM EDT | 2024-05-17 | 0.26 | 0.09 | 0.32 | 0.00 | - | 141 | 309 | 51.22% |
| LRCX240524P00810000 | 2024-05-13 1:06PM EDT | 2024-05-24 | 1.03 | 0.81 | 1.07 | 0.00 | - | 63 | 64 | 38.00% |
| LRCX240531P00810000 | 2024-05-13 11:27AM EDT | 2024-05-31 | 1.89 | 1.75 | 2.05 | 0.00 | - | 20 | 35 | 34.13% |
| LRCX240607P00810000 | 2024-05-10 9:58AM EDT | 2024-06-07 | 2.35 | 2.80 | 3.25 | 0.00 | - | 40 | 34 | 32.47% |
| LRCX240614P00810000 | 2024-05-13 2:15PM EDT | 2024-06-14 | 4.92 | 4.55 | 7.80 | 0.00 | - | 10 | 16 | 37.35% |
| LRCX240621P00810000 | 2024-05-13 3:18PM EDT | 2024-06-21 | 6.37 | 6.10 | 6.50 | 0.00 | - | 110 | 173 | 31.84% |
| LRCX240719P00810000 | 2024-05-07 2:33PM EDT | 2024-07-19 | 12.67 | 13.10 | 13.75 | -0.64 | -4.81% | 1 | 10 | 31.93% |
| LRCX240920P00810000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 29.30 | 29.55 | 30.65 | 0.00 | - | 1 | 14 | 33.35% |
| LRCX250620P00810000 | 2024-02-29 11:06AM EDT | 2025-06-20 | 82.43 | 64.05 | 70.90 | 0.00 | - | 1 | 3 | 31.38% |
