Deutsche Märkte öffnen in 3 Stunden 44 Minuten
Nikkei 225
38.199,10 +19,64 (+0,05%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
57.891,74 +1.475,73 (+2,62%) CMC Crypto 200
1.287,62 +27,42 (+2,17%) 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:915.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00915000 | 2024-05-13 2:36PM EDT | 2024-05-17 | 10.70 | 9.70 | 10.50 | -5.70 | -34.76% | 75 | 153 | 40.72% |
| LRCX240524C00915000 | 2024-05-10 3:13PM EDT | 2024-05-24 | 23.76 | 16.55 | 18.35 | 0.00 | - | 1 | 13 | 37.37% |
| LRCX240531C00915000 | 2024-05-13 1:10PM EDT | 2024-05-31 | 21.36 | 20.20 | 22.25 | -5.39 | -20.15% | 2 | 15 | 34.13% |
| LRCX240607C00915000 | 2024-04-30 12:45PM EDT | 2024-06-07 | 37.61 | 23.95 | 27.05 | 0.00 | - | - | 2 | 34.08% |
| LRCX240614C00915000 | 2024-05-07 12:45PM EDT | 2024-06-14 | 47.07 | 26.20 | 32.95 | 0.00 | - | - | 1 | 35.66% |
| LRCX240621C00915000 | 2024-05-13 11:31AM EDT | 2024-06-21 | 34.70 | 32.20 | 33.25 | -4.90 | -12.37% | 2 | 43 | 32.56% |
| LRCX240719C00915000 | 2024-05-13 12:12PM EDT | 2024-07-19 | 50.60 | 46.85 | 48.15 | -2.30 | -4.35% | 6 | 40 | 34.49% |
| LRCX240920C00915000 | 2024-05-08 1:43PM EDT | 2024-09-20 | 76.20 | 73.80 | 75.15 | 0.00 | - | 2 | 12 | 37.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00915000 | 2024-05-13 2:36PM EDT | 2024-05-17 | 20.30 | 19.95 | 21.25 | +5.90 | +40.97% | 41 | 206 | 39.45% |
| LRCX240524P00915000 | 2024-05-10 9:40AM EDT | 2024-05-24 | 19.08 | 25.90 | 27.85 | 0.00 | - | 2 | 6 | 34.60% |
| LRCX240531P00915000 | 2024-05-07 1:49PM EDT | 2024-05-31 | 25.33 | 29.20 | 31.15 | 0.00 | - | - | 2 | 31.22% |
| LRCX240607P00915000 | 2024-05-10 12:00PM EDT | 2024-06-07 | 28.68 | 32.45 | 35.10 | 0.00 | - | 8 | 9 | 30.72% |
| LRCX240614P00915000 | 2024-05-10 12:14PM EDT | 2024-06-14 | 33.08 | 34.45 | 40.80 | 0.00 | - | - | 2 | 32.51% |
| LRCX240621P00915000 | 2024-05-13 10:17AM EDT | 2024-06-21 | 38.80 | 39.80 | 41.20 | +2.88 | +8.02% | 1 | 40 | 29.79% |
| LRCX240719P00915000 | 2024-05-13 11:35AM EDT | 2024-07-19 | 49.50 | 51.05 | 52.20 | +2.30 | +4.87% | 63 | 44 | 29.87% |
| LRCX240920P00915000 | 2024-05-13 11:33AM EDT | 2024-09-20 | 70.30 | 71.75 | 72.85 | +2.30 | +3.38% | 1 | 53 | 31.04% |
