Deutsche Märkte öffnen in 3 Stunden 51 Minuten
Nikkei 225
38.199,10 +19,64 (+0,05%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
57.911,35 +1.411,25 (+2,50%) CMC Crypto 200
1.288,29 +28,09 (+2,23%) 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:830.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00830000 | 2024-05-10 1:27PM EDT | 2024-05-17 | 86.75 | 71.20 | 79.55 | 0.00 | - | 1 | 15 | 55.43% |
| LRCX240621C00830000 | 2024-04-26 12:40PM EDT | 2024-06-21 | 112.52 | 83.80 | 90.45 | 0.00 | - | 1 | 37 | 39.03% |
| LRCX240719C00830000 | 2024-04-15 12:04PM EDT | 2024-07-19 | 171.24 | 96.35 | 102.60 | 0.00 | - | 1 | 10 | 39.51% |
| LRCX240920C00830000 | 2024-02-08 1:31PM EDT | 2024-09-20 | 125.00 | 188.90 | 195.35 | 0.00 | - | 2 | 5 | 74.48% |
| LRCX250620C00830000 | 2024-04-24 9:50AM EDT | 2025-06-20 | 202.15 | 187.85 | 197.90 | 0.00 | - | 1 | 2 | 43.96% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00830000 | 2024-05-13 3:27PM EDT | 2024-05-17 | 0.42 | 0.31 | 0.57 | +0.12 | +40.00% | 88 | 542 | 45.00% |
| LRCX240524P00830000 | 2024-05-06 12:50PM EDT | 2024-05-24 | 3.05 | 1.89 | 2.39 | 0.00 | - | 4 | 10 | 36.98% |
| LRCX240531P00830000 | 2024-05-13 11:05AM EDT | 2024-05-31 | 3.40 | 2.99 | 3.80 | +0.18 | +5.59% | 1 | 72 | 32.89% |
| LRCX240607P00830000 | 2024-05-13 12:02PM EDT | 2024-06-07 | 4.84 | 5.10 | 6.35 | +0.34 | +7.56% | 1 | 70 | 32.92% |
| LRCX240614P00830000 | 2024-05-10 9:41AM EDT | 2024-06-14 | 5.80 | 5.30 | 12.25 | 0.00 | - | 1 | 7 | 37.52% |
| LRCX240621P00830000 | 2024-05-13 11:20AM EDT | 2024-06-21 | 8.90 | 9.20 | 10.10 | +0.49 | +5.83% | 10 | 119 | 31.37% |
| LRCX240719P00830000 | 2024-05-13 11:09AM EDT | 2024-07-19 | 17.20 | 17.25 | 18.95 | +1.10 | +6.83% | 4 | 46 | 31.70% |
| LRCX240920P00830000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 35.40 | 35.25 | 38.35 | 0.00 | - | 1 | 9 | 33.54% |
| LRCX250620P00830000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 85.85 | 79.75 | 84.45 | 0.00 | - | 10 | 14 | 32.57% |
