Deutsche Märkte öffnen in 7 Stunden 59 Minuten
Nikkei 225
38.179,46 -49,64 (-0,13%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
58.203,96 +1.397,79 (+2,46%) CMC Crypto 200
1.290,24 +30,04 (+2,38%) 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:900.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00900000 | 2024-05-13 3:54PM EDT | 2024-05-17 | 18.00 | 16.60 | 17.45 | -6.90 | -27.71% | 17 | 182 | 36.76% |
| LRCX240524C00900000 | 2024-05-07 1:56PM EDT | 2024-05-24 | 40.41 | 23.30 | 25.30 | 0.00 | - | 1 | 8 | 35.80% |
| LRCX240531C00900000 | 2024-05-10 10:02AM EDT | 2024-05-31 | 45.18 | 26.90 | 30.50 | 0.00 | - | 3 | 71 | 34.80% |
| LRCX240607C00900000 | 2024-05-09 1:32PM EDT | 2024-06-07 | 38.50 | 30.30 | 34.35 | 0.00 | - | 4 | 5 | 33.77% |
| LRCX240614C00900000 | 2024-05-07 2:09PM EDT | 2024-06-14 | 52.83 | 33.85 | 40.15 | 0.00 | - | - | 31 | 35.35% |
| LRCX240621C00900000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 40.08 | 39.45 | 40.70 | -8.92 | -18.20% | 5 | 192 | 32.57% |
| LRCX240719C00900000 | 2024-05-13 2:11PM EDT | 2024-07-19 | 55.51 | 53.95 | 55.75 | -15.14 | -21.43% | 1 | 83 | 34.69% |
| LRCX240920C00900000 | 2024-05-13 2:45PM EDT | 2024-09-20 | 82.34 | 79.90 | 83.35 | -2.49 | -2.94% | 4 | 125 | 37.86% |
| LRCX241220C00900000 | 2024-05-13 10:12AM EDT | 2024-12-20 | 115.35 | 110.85 | 117.05 | +12.85 | +12.54% | 10 | 150 | 41.20% |
| LRCX250117C00900000 | 2024-05-13 2:01PM EDT | 2025-01-17 | 121.50 | 118.55 | 124.60 | -4.82 | -3.82% | 9 | 150 | 41.40% |
| LRCX250321C00900000 | 2024-04-15 9:30AM EDT | 2025-03-21 | 201.08 | 132.85 | 138.40 | 0.00 | - | - | 1 | 41.21% |
| LRCX250620C00900000 | 2024-05-10 9:34AM EDT | 2025-06-20 | 173.00 | 151.80 | 162.30 | 0.00 | - | 1 | 35 | 42.72% |
| LRCX260116C00900000 | 2024-04-25 9:59AM EDT | 2026-01-16 | 202.59 | 194.60 | 201.70 | 0.00 | - | 1 | 67 | 43.37% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00900000 | 2024-05-13 3:53PM EDT | 2024-05-17 | 12.30 | 11.85 | 13.10 | +3.89 | +46.25% | 60 | 160 | 35.43% |
| LRCX240524P00900000 | 2024-05-13 11:31AM EDT | 2024-05-24 | 17.85 | 18.15 | 19.85 | -1.68 | -8.60% | 4 | 20 | 33.26% |
| LRCX240531P00900000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 15.00 | 20.70 | 22.80 | 0.00 | - | 1 | 18 | 30.03% |
| LRCX240607P00900000 | 2024-05-06 10:37AM EDT | 2024-06-07 | 24.73 | 24.10 | 27.30 | 0.00 | - | 1 | 4 | 30.37% |
| LRCX240614P00900000 | 2024-05-13 1:40PM EDT | 2024-06-14 | 30.00 | 26.25 | 33.55 | 0.00 | - | 2 | 0 | 32.75% |
| LRCX240621P00900000 | 2024-05-13 3:48PM EDT | 2024-06-21 | 32.67 | 32.15 | 33.40 | +4.42 | +15.65% | 40 | 379 | 29.62% |
| LRCX240719P00900000 | 2024-05-09 11:28AM EDT | 2024-07-19 | 43.70 | 42.70 | 45.05 | 0.00 | - | 2 | 76 | 30.24% |
| LRCX240920P00900000 | 2024-05-13 11:31AM EDT | 2024-09-20 | 63.15 | 63.70 | 67.40 | -1.05 | -1.64% | 2 | 44 | 32.20% |
| LRCX241220P00900000 | 2024-04-03 10:36AM EDT | 2024-12-20 | 71.70 | 87.20 | 89.05 | 0.00 | - | 9 | 96 | 32.50% |
| LRCX250117P00900000 | 2024-05-13 1:01PM EDT | 2025-01-17 | 90.65 | 89.70 | 93.25 | -1.00 | -1.09% | 10 | 209 | 32.05% |
| LRCX250321P00900000 | 2024-05-13 2:47PM EDT | 2025-03-21 | 102.40 | 98.75 | 105.60 | +0.30 | +0.29% | 43 | 9 | 32.39% |
| LRCX250620P00900000 | 2024-05-08 11:53AM EDT | 2025-06-20 | 117.20 | 110.80 | 117.70 | 0.00 | - | 9 | 10 | 31.75% |
| LRCX260116P00900000 | 2024-05-10 9:35AM EDT | 2026-01-16 | 132.20 | 129.95 | 140.60 | 0.00 | - | 1 | 3 | 30.75% |
