Deutsche Märkte geschlossen
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.541,89 +110,38 (+0,28%) Bitcoin EUR
56.637,92 -1.361,69 (-2,35%) CMC Crypto 200
1.264,44 -26,95 (-2,09%) Nasdaq Compositive
16.496,04 +107,80 (+0,66%) S&P 500
5.241,62 +20,20 (+0,39%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:36PM EDT. Markt geöffnet.
Strike:880.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00880000 | 2024-05-14 1:25PM EDT | 2024-05-17 | 30.17 | 32.65 | 35.35 | -0.68 | -2.20% | 7 | 373 | 39.42% |
| LRCX240524C00880000 | 2024-05-06 2:47PM EDT | 2024-05-24 | 58.05 | 39.45 | 42.40 | 0.00 | - | 6 | 12 | 37.97% |
| LRCX240531C00880000 | 2024-05-08 11:47AM EDT | 2024-05-31 | 43.17 | 43.30 | 45.45 | 0.00 | - | 2 | 44 | 34.03% |
| LRCX240614C00880000 | 2024-05-10 9:57AM EDT | 2024-06-14 | 45.00 | 50.90 | 53.25 | -25.40 | -36.08% | 1 | 25 | 33.52% |
| LRCX240621C00880000 | 2024-05-14 1:25PM EDT | 2024-06-21 | 52.36 | 53.75 | 55.50 | +0.36 | +0.69% | 1 | 61 | 32.41% |
| LRCX240719C00880000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 71.00 | 68.10 | 69.95 | 0.00 | - | 1 | 49 | 34.56% |
| LRCX240920C00880000 | 2024-05-01 2:12PM EDT | 2024-09-20 | 81.75 | 94.85 | 97.30 | 0.00 | - | 20 | 25 | 37.93% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 2024-12-20 | 146.00 | 125.50 | 129.05 | 0.00 | - | 4 | 23 | 40.71% |
| LRCX250117C00880000 | 2024-05-14 11:14AM EDT | 2025-01-17 | 133.56 | 132.55 | 136.90 | +1.32 | +1.00% | 2 | 39 | 41.07% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 2025-03-21 | 204.25 | 134.80 | 144.80 | 0.00 | - | - | 1 | 39.12% |
| LRCX250620C00880000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 154.87 | 167.70 | 174.10 | 0.00 | - | 1 | 2 | 42.42% |
| LRCX260116C00880000 | 2024-04-19 12:09PM EDT | 2026-01-16 | 197.71 | 203.15 | 212.50 | 0.00 | - | 1 | 6 | 42.97% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00880000 | 2024-05-14 2:16PM EDT | 2024-05-17 | 2.94 | 2.60 | 2.99 | -2.30 | -43.89% | 14 | 204 | 35.00% |
| LRCX240524P00880000 | 2024-05-13 2:02PM EDT | 2024-05-24 | 11.50 | 8.00 | 8.55 | 0.00 | - | 1 | 27 | 33.05% |
| LRCX240531P00880000 | 2024-05-08 3:44PM EDT | 2024-05-31 | 15.30 | 10.85 | 11.35 | 0.00 | - | 1 | 42 | 29.98% |
| LRCX240607P00880000 | 2024-05-10 10:53AM EDT | 2024-06-07 | 15.75 | 13.90 | 14.90 | 0.00 | - | 5 | 5 | 29.72% |
| LRCX240614P00880000 | 2024-05-08 12:37PM EDT | 2024-06-14 | 24.58 | 17.80 | 19.60 | 0.00 | - | - | 2 | 31.11% |
| LRCX240621P00880000 | 2024-05-10 10:54AM EDT | 2024-06-21 | 22.45 | 20.55 | 21.30 | 0.00 | - | 1 | 72 | 29.74% |
| LRCX240719P00880000 | 2024-05-09 11:30AM EDT | 2024-07-19 | 34.40 | 31.25 | 32.15 | 0.00 | - | 1 | 46 | 30.14% |
| LRCX240920P00880000 | 2024-05-06 2:25PM EDT | 2024-09-20 | 51.12 | 51.65 | 53.10 | 0.00 | - | 2 | 19 | 31.75% |
| LRCX241220P00880000 | 2024-04-23 10:31AM EDT | 2024-12-20 | 93.31 | 73.80 | 75.45 | 0.00 | - | 4 | 48 | 32.55% |
| LRCX250117P00880000 | 2024-05-13 3:12PM EDT | 2025-01-17 | 81.75 | 78.70 | 80.40 | 0.00 | - | 23 | 138 | 32.37% |
| LRCX250321P00880000 | 2024-05-08 1:55PM EDT | 2025-03-21 | 93.55 | 88.00 | 90.10 | 0.00 | - | 10 | 19 | 31.91% |
| LRCX250620P00880000 | 2024-05-01 3:09PM EDT | 2025-06-20 | 112.59 | 100.85 | 104.30 | 0.00 | - | - | 6 | 31.94% |
| LRCX260116P00880000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 147.07 | 120.75 | 126.40 | 0.00 | - | 9 | 2 | 30.78% |
