Deutsche Märkte schließen in 5 Stunden 59 Minuten
DAX
18.705,03 -37,19 (-0,20%) Euro Stoxx 50
5.072,80 -6,16 (-0,12%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Gold
2.353,10 +10,10 (+0,43%) EUR/USD
1,0792 -0,0001 (-0,01%) Bitcoin EUR
57.320,34 -1.161,64 (-1,99%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:840.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00840000 | 2024-05-10 12:08PM EDT | 2024-05-17 | 78.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240524C00840000 | 2024-04-17 10:02AM EDT | 2024-05-24 | 119.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 2024-05-31 | 105.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00840000 | 2024-05-13 12:32PM EDT | 2024-06-21 | 84.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240719C00840000 | 2024-02-23 11:09AM EDT | 2024-07-19 | 148.89 | 172.85 | 177.45 | 0.00 | - | 25 | 44 | 95.28% |
| LRCX240920C00840000 | 2024-04-15 12:04PM EDT | 2024-09-20 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX241220C00840000 | 2024-05-13 10:24AM EDT | 2024-12-20 | 149.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117C00840000 | 2024-05-09 11:26AM EDT | 2025-01-17 | 160.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX260116C00840000 | 2024-03-18 12:55PM EDT | 2026-01-16 | 255.00 | 236.95 | 250.05 | 0.00 | - | 1 | 14 | 48.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00840000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| LRCX240524P00840000 | 2024-05-13 3:58PM EDT | 2024-05-24 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240531P00840000 | 2024-05-10 3:44PM EDT | 2024-05-31 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240607P00840000 | 2024-05-13 12:02PM EDT | 2024-06-07 | 6.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX240614P00840000 | 2024-05-13 3:35PM EDT | 2024-06-14 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240621P00840000 | 2024-05-13 2:07PM EDT | 2024-06-21 | 11.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LRCX240719P00840000 | 2024-05-07 11:09AM EDT | 2024-07-19 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240920P00840000 | 2024-05-13 10:35AM EDT | 2024-09-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX241220P00840000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250117P00840000 | 2024-05-13 12:34PM EDT | 2025-01-17 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250321P00840000 | 2024-04-22 10:22AM EDT | 2025-03-21 | 96.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| LRCX250620P00840000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 89.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| LRCX260116P00840000 | 2024-03-25 9:36AM EDT | 2026-01-16 | 102.00 | 107.05 | 122.90 | 0.00 | - | 8 | 67 | 34.18% |
