Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.431,51 -81,33 (-0,21%) Bitcoin EUR
58.450,13 +1.633,38 (+2,87%) CMC Crypto 200
1.297,93 +37,72 (+2,99%) Nasdaq Compositive
16.388,24 +47,37 (+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:890.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00890000 | 2024-05-09 12:13PM EDT | 2024-05-17 | 29.15 | 22.15 | 26.25 | 0.00 | - | 6 | 66 | 44.29% |
| LRCX240524C00890000 | 2024-05-03 1:58PM EDT | 2024-05-24 | 40.61 | 25.95 | 31.15 | 0.00 | - | 15 | 20 | 36.41% |
| LRCX240531C00890000 | 2024-05-07 1:53PM EDT | 2024-05-31 | 50.85 | 31.50 | 37.55 | 0.00 | - | 10 | 11 | 36.95% |
| LRCX240607C00890000 | 2024-05-07 1:55PM EDT | 2024-06-07 | 54.85 | 37.85 | 41.20 | 0.00 | - | - | 16 | 35.47% |
| LRCX240621C00890000 | 2024-05-08 11:11AM EDT | 2024-06-21 | 49.25 | 42.20 | 46.50 | 0.00 | - | 1 | 103 | 33.12% |
| LRCX240719C00890000 | 2024-05-13 11:26AM EDT | 2024-07-19 | 62.00 | 59.20 | 64.50 | -8.00 | -11.43% | 1 | 76 | 37.16% |
| LRCX240920C00890000 | 2024-05-02 11:54AM EDT | 2024-09-20 | 80.05 | 82.85 | 88.00 | 0.00 | - | 3 | 6 | 37.82% |
| LRCX241220C00890000 | 2024-04-25 3:01PM EDT | 2024-12-20 | 128.65 | 115.85 | 120.40 | 0.00 | - | - | 1 | 40.79% |
| LRCX250620C00890000 | 2024-04-18 1:26PM EDT | 2025-06-20 | 166.00 | 156.65 | 165.95 | 0.00 | - | 4 | 24 | 42.57% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00890000 | 2024-05-13 12:57PM EDT | 2024-05-17 | 7.28 | 7.85 | 8.70 | +1.55 | +27.05% | 3 | 115 | 34.79% |
| LRCX240524P00890000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 12.15 | 13.55 | 15.45 | 0.00 | - | 1 | 19 | 33.38% |
| LRCX240531P00890000 | 2024-05-13 1:55PM EDT | 2024-05-31 | 18.00 | 17.00 | 18.70 | +1.92 | +11.94% | 3 | 21 | 30.62% |
| LRCX240621P00890000 | 2024-05-13 3:14PM EDT | 2024-06-21 | 27.55 | 27.55 | 29.15 | -3.15 | -10.26% | 6 | 764 | 30.09% |
| LRCX240719P00890000 | 2024-05-13 11:27AM EDT | 2024-07-19 | 38.20 | 38.10 | 40.80 | -19.05 | -33.28% | 2 | 31 | 30.70% |
| LRCX240920P00890000 | 2024-05-13 10:48AM EDT | 2024-09-20 | 59.10 | 59.00 | 62.60 | -17.20 | -22.54% | 1 | 29 | 32.38% |
| LRCX241220P00890000 | 2024-05-03 10:13AM EDT | 2024-12-20 | 84.97 | 81.30 | 83.60 | 0.00 | - | 3 | 7 | 32.47% |
| LRCX250620P00890000 | 2024-05-01 3:09PM EDT | 2025-06-20 | 117.19 | 106.05 | 112.90 | 0.00 | - | 1 | 14 | 31.95% |
