Deutsche Märkte öffnen in 2 Stunden 33 Minuten
Nikkei 225
38.182,13 +2,67 (+0,01%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
58.006,51 +1.441,04 (+2,55%) CMC Crypto 200
1.286,25 +26,05 (+2,07%) 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:920.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00920000 | 2024-05-13 12:08PM EDT | 2024-05-17 | 11.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LRCX240524C00920000 | 2024-05-13 9:37AM EDT | 2024-05-24 | 20.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240531C00920000 | 2024-05-06 12:06PM EDT | 2024-05-31 | 34.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| LRCX240607C00920000 | 2024-05-10 11:30AM EDT | 2024-06-07 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240614C00920000 | 2024-05-07 12:45PM EDT | 2024-06-14 | 44.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LRCX240621C00920000 | 2024-05-13 2:09PM EDT | 2024-06-21 | 30.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LRCX240719C00920000 | 2024-05-13 11:42AM EDT | 2024-07-19 | 47.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| LRCX240920C00920000 | 2024-05-13 11:23AM EDT | 2024-09-20 | 74.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LRCX241220C00920000 | 2024-05-07 12:35PM EDT | 2024-12-20 | 121.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| LRCX250117C00920000 | 2024-05-07 2:10PM EDT | 2025-01-17 | 124.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| LRCX250321C00920000 | 2024-05-06 11:07AM EDT | 2025-03-21 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LRCX250620C00920000 | 2024-02-13 10:30AM EDT | 2025-06-20 | 159.20 | 179.05 | 189.45 | 0.00 | - | - | 1 | 50.88% |
| LRCX260116C00920000 | 2024-05-13 9:47AM EDT | 2026-01-16 | 184.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00920000 | 2024-05-13 9:46AM EDT | 2024-05-17 | 23.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240524P00920000 | 2024-05-13 9:40AM EDT | 2024-05-24 | 27.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240531P00920000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240607P00920000 | 2024-05-10 12:00PM EDT | 2024-06-07 | 31.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240621P00920000 | 2024-05-10 11:05AM EDT | 2024-06-21 | 38.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240719P00920000 | 2024-05-13 12:00PM EDT | 2024-07-19 | 51.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240920P00920000 | 2024-05-13 11:31AM EDT | 2024-09-20 | 73.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX241220P00920000 | 2024-05-07 1:59PM EDT | 2024-12-20 | 91.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LRCX250117P00920000 | 2024-05-07 10:22AM EDT | 2025-01-17 | 95.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250321P00920000 | 2024-05-13 2:56PM EDT | 2025-03-21 | 112.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LRCX250620P00920000 | 2024-04-12 11:56AM EDT | 2025-06-20 | 117.95 | 114.75 | 124.65 | 0.00 | - | 3 | 3 | 30.59% |
| LRCX260116P00920000 | 2024-04-04 2:11PM EDT | 2026-01-16 | 131.86 | 142.30 | 153.90 | 0.00 | - | 1 | 34 | 31.12% |
