Deutsche Märkte öffnen in 1 Stunde 57 Minute
Nikkei 225
38.241,01 +61,55 (+0,16%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
57.934,35 +1.452,45 (+2,57%) CMC Crypto 200
1.285,53 +25,33 (+2,01%) 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:860.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00860000 | 2024-05-13 3:57PM EDT | 2024-05-17 | 47.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX240524C00860000 | 2024-05-08 9:35AM EDT | 2024-05-24 | 52.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240531C00860000 | 2024-05-08 11:33AM EDT | 2024-05-31 | 56.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240621C00860000 | 2024-05-13 12:32PM EDT | 2024-06-21 | 68.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240719C00860000 | 2024-05-06 10:13AM EDT | 2024-07-19 | 94.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240920C00860000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 99.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX241220C00860000 | 2024-04-29 11:15AM EDT | 2024-12-20 | 153.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117C00860000 | 2024-05-13 2:27PM EDT | 2025-01-17 | 142.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX250620C00860000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 164.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX260116C00860000 | 2024-04-22 1:08PM EDT | 2026-01-16 | 200.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00860000 | 2024-05-13 3:50PM EDT | 2024-05-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| LRCX240524P00860000 | 2024-05-13 9:43AM EDT | 2024-05-24 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LRCX240531P00860000 | 2024-05-13 12:52PM EDT | 2024-05-31 | 7.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240607P00860000 | 2024-05-10 2:26PM EDT | 2024-06-07 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240614P00860000 | 2024-05-13 3:55PM EDT | 2024-06-14 | 14.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| LRCX240621P00860000 | 2024-05-13 1:00PM EDT | 2024-06-21 | 16.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| LRCX240719P00860000 | 2024-05-13 9:38AM EDT | 2024-07-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240920P00860000 | 2024-05-13 2:09PM EDT | 2024-09-20 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX241220P00860000 | 2024-05-13 2:12PM EDT | 2024-12-20 | 68.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250117P00860000 | 2024-05-09 2:13PM EDT | 2025-01-17 | 73.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250321P00860000 | 2024-05-02 10:45AM EDT | 2025-03-21 | 101.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LRCX250620P00860000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 97.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| LRCX260116P00860000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 136.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
