Deutsche Märkte geschlossen
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.578,41 +146,90 (+0,37%) Bitcoin EUR
56.863,10 -1.349,37 (-2,32%) CMC Crypto 200
1.265,68 -25,72 (-1,99%) Nasdaq Compositive
16.514,32 +126,09 (+0,77%) S&P 500
5.246,34 +24,92 (+0,48%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:30PM EDT. Markt geöffnet.
Strike:910.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00910000 | 2024-05-14 2:50PM EDT | 2024-05-17 | 13.90 | 13.85 | 14.55 | +1.50 | +12.10% | 26 | 96 | 36.99% |
| LRCX240524C00910000 | 2024-05-14 2:04PM EDT | 2024-05-24 | 20.10 | 22.05 | 22.80 | +0.20 | +1.01% | 17 | 27 | 35.40% |
| LRCX240531C00910000 | 2024-05-14 2:38PM EDT | 2024-05-31 | 26.20 | 26.15 | 27.10 | -0.33 | -1.24% | 3 | 49 | 33.01% |
| LRCX240607C00910000 | 2024-05-06 1:28PM EDT | 2024-06-07 | 44.00 | 30.35 | 31.60 | 0.00 | - | 1 | 4 | 32.74% |
| LRCX240614C00910000 | 2024-05-08 10:04AM EDT | 2024-06-14 | 41.10 | 33.90 | 36.30 | 0.00 | - | - | 2 | 33.32% |
| LRCX240621C00910000 | 2024-05-14 1:13PM EDT | 2024-06-21 | 37.11 | 37.80 | 38.65 | +2.31 | +6.64% | 6 | 84 | 32.16% |
| LRCX240719C00910000 | 2024-05-14 10:53AM EDT | 2024-07-19 | 49.12 | 52.45 | 53.15 | -1.73 | -3.40% | 1 | 52 | 33.87% |
| LRCX240920C00910000 | 2024-05-14 2:52PM EDT | 2024-09-20 | 80.15 | 79.95 | 81.65 | +2.55 | +3.29% | 2 | 40 | 37.52% |
| LRCX241220C00910000 | 2024-05-08 11:24AM EDT | 2024-12-20 | 108.95 | 111.30 | 113.85 | 0.00 | - | 3 | 6 | 40.27% |
| LRCX250620C00910000 | 2024-05-13 12:01PM EDT | 2025-06-20 | 150.00 | 154.35 | 158.90 | -6.04 | -3.87% | 2 | 2 | 41.83% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00910000 | 2024-05-14 2:58PM EDT | 2024-05-17 | 11.88 | 11.65 | 12.15 | -4.92 | -29.29% | 13 | 261 | 33.20% |
| LRCX240524P00910000 | 2024-05-14 3:11PM EDT | 2024-05-24 | 19.00 | 18.50 | 19.40 | -5.15 | -21.33% | 10 | 38 | 31.52% |
| LRCX240531P00910000 | 2024-05-08 2:56PM EDT | 2024-05-31 | 30.25 | 21.95 | 22.85 | 0.00 | - | 4 | 10 | 28.92% |
| LRCX240614P00910000 | 2024-05-10 12:14PM EDT | 2024-06-14 | 30.73 | 30.00 | 31.90 | 0.00 | - | - | 2 | 30.12% |
| LRCX240621P00910000 | 2024-05-13 11:24AM EDT | 2024-06-21 | 36.76 | 32.70 | 33.40 | +0.86 | +2.40% | 2 | 75 | 28.55% |
| LRCX240719P00910000 | 2024-05-13 11:17AM EDT | 2024-07-19 | 46.70 | 43.90 | 44.50 | 0.00 | - | 1 | 69 | 28.93% |
| LRCX240920P00910000 | 2024-05-13 11:42AM EDT | 2024-09-20 | 68.05 | 64.75 | 66.20 | 0.00 | - | 5 | 51 | 30.81% |
| LRCX241220P00910000 | 2024-05-14 10:16AM EDT | 2024-12-20 | 92.69 | 87.30 | 89.00 | +1.75 | +1.92% | 1 | 3 | 31.75% |
| LRCX250620P00910000 | 2024-05-13 12:01PM EDT | 2025-06-20 | 118.15 | 114.00 | 118.55 | 0.00 | - | 1 | 2 | 31.34% |
