Deutsche Märkte geschlossen
DAX
18.716,42 -25,80 (-0,14%) Euro Stoxx 50
5.080,29 +1,33 (+0,03%) Dow Jones 30
39.486,59 +55,08 (+0,14%) Gold
2.364,20 +21,20 (+0,90%) EUR/USD
1,0824 +0,0030 (+0,28%) Bitcoin EUR
56.605,11 -1.273,77 (-2,20%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:29PM EDT. Markt geöffnet.
Strike:885.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00885000 | 2024-05-09 10:23AM EDT | 2024-05-17 | 29.70 | 26.30 | 29.15 | 0.00 | - | 1 | 83 | 33.15% |
| LRCX240524C00885000 | 2024-05-07 1:51PM EDT | 2024-05-24 | 51.03 | 34.35 | 37.15 | 0.00 | - | 70 | 61 | 35.51% |
| LRCX240531C00885000 | 2024-05-08 11:47AM EDT | 2024-05-31 | 41.07 | 36.75 | 41.05 | 0.00 | - | 30 | 33 | 33.12% |
| LRCX240607C00885000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 46.55 | 41.95 | 43.95 | 0.00 | - | 1 | 16 | 31.42% |
| LRCX240614C00885000 | 2024-05-02 2:05PM EDT | 2024-06-14 | 39.30 | 44.85 | 48.45 | 0.00 | - | - | 21 | 32.24% |
| LRCX240621C00885000 | 2024-05-10 11:57AM EDT | 2024-06-21 | 58.23 | 48.60 | 50.30 | 0.00 | - | 2 | 18 | 30.85% |
| LRCX240719C00885000 | 2024-05-02 2:56PM EDT | 2024-07-19 | 56.91 | 63.05 | 64.95 | 0.00 | - | 1 | 48 | 33.37% |
| LRCX240920C00885000 | 2024-05-02 3:08PM EDT | 2024-09-20 | 83.00 | 89.95 | 92.55 | 0.00 | - | 1 | 4 | 37.09% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00885000 | 2024-05-14 1:37PM EDT | 2024-05-17 | 4.89 | 4.05 | 4.65 | -1.65 | -25.23% | 7 | 155 | 36.88% |
| LRCX240524P00885000 | 2024-05-14 10:03AM EDT | 2024-05-24 | 12.11 | 10.40 | 11.05 | +3.22 | +36.22% | 1 | 47 | 34.49% |
| LRCX240531P00885000 | 2024-05-03 10:31AM EDT | 2024-05-31 | 20.85 | 13.55 | 14.30 | 0.00 | - | 3 | 4 | 31.47% |
| LRCX240607P00885000 | 2024-04-26 10:26AM EDT | 2024-06-07 | 25.00 | 16.80 | 17.65 | 0.00 | - | 3 | 3 | 30.55% |
| LRCX240621P00885000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 22.54 | 23.35 | 24.20 | 0.00 | - | 1 | 15 | 30.35% |
| LRCX240719P00885000 | 2024-05-10 2:35PM EDT | 2024-07-19 | 34.25 | 33.95 | 35.15 | 0.00 | - | 3 | 57 | 30.54% |
| LRCX240920P00885000 | 2024-05-13 11:04AM EDT | 2024-09-20 | 56.60 | 54.95 | 56.50 | 0.00 | - | 1 | 7 | 32.11% |
| LRCX241220P00885000 | 2024-05-02 10:45AM EDT | 2024-12-20 | 99.58 | 77.20 | 78.85 | 0.00 | - | 1 | 1 | 32.77% |
