Deutsche Märkte öffnen in 5 Minuten
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
57.491,38 +589,36 (+1,04%) CMC Crypto 200
1.274,70 -16,69 (-1,29%) 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:820.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00820000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 92.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX240531C00820000 | 2024-04-26 10:29AM EDT | 2024-05-31 | 107.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621C00820000 | 2024-04-23 9:53AM EDT | 2024-06-21 | 88.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240719C00820000 | 2024-02-02 12:51PM EDT | 2024-07-19 | 93.86 | 194.70 | 200.85 | 0.00 | - | 5 | 14 | 104.27% |
| LRCX240920C00820000 | 2024-01-19 4:21PM EDT | 2024-09-20 | 108.18 | 173.35 | 177.35 | 0.00 | - | 1 | 6 | 63.36% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 2024-12-20 | 179.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX250117C00820000 | 2024-04-22 3:43PM EDT | 2025-01-17 | 150.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX250321C00820000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 204.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250620C00820000 | 2024-04-26 12:31PM EDT | 2025-06-20 | 219.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX260116C00820000 | 2024-03-15 2:55PM EDT | 2026-01-16 | 257.00 | 285.55 | 295.50 | 0.00 | - | 1 | 16 | 56.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00820000 | 2024-05-13 2:09PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| LRCX240524P00820000 | 2024-05-13 1:06PM EDT | 2024-05-24 | 1.48 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| LRCX240531P00820000 | 2024-05-13 11:51AM EDT | 2024-05-31 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240607P00820000 | 2024-05-07 3:51PM EDT | 2024-06-07 | 4.84 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| LRCX240614P00820000 | 2024-05-10 12:33PM EDT | 2024-06-14 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240621P00820000 | 2024-05-13 9:33AM EDT | 2024-06-21 | 6.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| LRCX240628P00820000 | 2024-05-13 3:08PM EDT | 2024-06-28 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240719P00820000 | 2024-05-13 1:47PM EDT | 2024-07-19 | 15.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LRCX240920P00820000 | 2024-05-09 2:39PM EDT | 2024-09-20 | 32.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| LRCX241220P00820000 | 2024-05-09 1:50PM EDT | 2024-12-20 | 52.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250117P00820000 | 2024-05-13 12:34PM EDT | 2025-01-17 | 56.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250620P00820000 | 2024-04-12 12:18PM EDT | 2025-06-20 | 79.30 | 74.65 | 78.95 | 0.00 | - | 2 | 43 | 32.32% |
| LRCX260116P00820000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 99.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
