Deutsche Märkte schließen in 2 Stunden 10 Minuten
DAX
18.699,03 -43,19 (-0,23%) Euro Stoxx 50
5.071,54 -7,42 (-0,15%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Gold
2.354,90 +11,90 (+0,51%) EUR/USD
1,0825 +0,0032 (+0,29%) Bitcoin EUR
57.139,79 -972,52 (-1,67%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:870.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00870000 | 2024-05-07 1:55PM EDT | 2024-05-17 | 56.68 | 0.00 | 0.00 | 0.00 | - | 10 | 185 | 0.00% |
| LRCX240524C00870000 | 2024-05-06 9:50AM EDT | 2024-05-24 | 62.43 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| LRCX240531C00870000 | 2024-05-13 12:56PM EDT | 2024-05-31 | 51.13 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| LRCX240607C00870000 | 2024-05-02 2:24PM EDT | 2024-06-07 | 43.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00870000 | 2024-05-09 10:08AM EDT | 2024-06-21 | 63.38 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| LRCX240719C00870000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 65.00 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| LRCX240920C00870000 | 2024-05-08 11:17AM EDT | 2024-09-20 | 99.33 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| LRCX241220C00870000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 136.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX250620C00870000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 146.41 | 206.85 | 218.00 | 0.00 | - | - | 1 | 53.15% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00870000 | 2024-05-13 3:48PM EDT | 2024-05-17 | 3.32 | 0.00 | 0.00 | 0.00 | - | 83 | 199 | 6.25% |
| LRCX240524P00870000 | 2024-05-13 9:41AM EDT | 2024-05-24 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| LRCX240531P00870000 | 2024-05-13 9:56AM EDT | 2024-05-31 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| LRCX240607P00870000 | 2024-05-13 2:29PM EDT | 2024-06-07 | 13.97 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| LRCX240614P00870000 | 2024-05-09 3:14PM EDT | 2024-06-14 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| LRCX240621P00870000 | 2024-05-10 9:51AM EDT | 2024-06-21 | 15.08 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 3.13% |
| LRCX240719P00870000 | 2024-05-13 2:02PM EDT | 2024-07-19 | 31.02 | 0.00 | 0.00 | 0.00 | - | 40 | 232 | 1.56% |
| LRCX240920P00870000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 1.56% |
| LRCX241220P00870000 | 2024-04-19 3:06PM EDT | 2024-12-20 | 101.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| LRCX250620P00870000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 102.25 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.78% |
