Deutsche Märkte öffnen in 5 Stunden 15 Minuten
Nikkei 225
38.200,62 +21,16 (+0,06%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
58.171,66 +1.317,39 (+2,32%) CMC Crypto 200
1.295,57 +35,37 (+2,81%) 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:925.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00925000 | 2024-05-13 3:50PM EDT | 2024-05-17 | 6.45 | 6.25 | 7.35 | -5.15 | -44.40% | 25 | 125 | 41.21% |
| LRCX240524C00925000 | 2024-05-13 1:42PM EDT | 2024-05-24 | 14.20 | 13.15 | 14.10 | -4.80 | -25.26% | 2 | 16 | 36.61% |
| LRCX240531C00925000 | 2024-05-10 9:37AM EDT | 2024-05-31 | 27.55 | 16.00 | 18.10 | 0.00 | - | 1 | 13 | 33.84% |
| LRCX240607C00925000 | 2024-05-10 11:30AM EDT | 2024-06-07 | 30.05 | 19.75 | 22.80 | 0.00 | - | 2 | 5 | 33.85% |
| LRCX240614C00925000 | 2024-05-13 9:55AM EDT | 2024-06-14 | 25.80 | 22.25 | 27.90 | -9.20 | -26.29% | 1 | 1 | 34.78% |
| LRCX240621C00925000 | 2024-05-13 1:58PM EDT | 2024-06-21 | 28.67 | 27.25 | 29.55 | -5.88 | -17.02% | 4 | 50 | 32.93% |
| LRCX240719C00925000 | 2024-05-13 1:19PM EDT | 2024-07-19 | 44.42 | 42.10 | 44.35 | -5.93 | -11.78% | 6 | 37 | 34.77% |
| LRCX240920C00925000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 71.69 | 68.95 | 70.60 | 0.00 | - | 2 | 58 | 37.17% |
| LRCX241220C00925000 | 2024-05-01 3:40PM EDT | 2024-12-20 | 93.50 | 98.95 | 104.35 | 0.00 | - | - | 4 | 40.55% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00925000 | 2024-05-13 3:48PM EDT | 2024-05-17 | 27.15 | 25.60 | 28.20 | +6.38 | +30.72% | 8 | 83 | 40.11% |
| LRCX240524P00925000 | 2024-05-10 9:37AM EDT | 2024-05-24 | 24.33 | 31.80 | 33.95 | 0.00 | - | 2 | 6 | 34.30% |
| LRCX240531P00925000 | 2024-05-13 3:45PM EDT | 2024-05-31 | 33.95 | 32.65 | 37.70 | +5.10 | +17.68% | 13 | 18 | 31.75% |
| LRCX240607P00925000 | 2024-05-08 3:53PM EDT | 2024-06-07 | 39.06 | 37.70 | 42.35 | 0.00 | - | - | 6 | 32.05% |
| LRCX240621P00925000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 39.65 | 42.85 | 47.15 | 0.00 | - | 1 | 34 | 29.83% |
| LRCX240719P00925000 | 2024-05-13 11:05AM EDT | 2024-07-19 | 54.75 | 56.00 | 58.75 | +2.15 | +4.09% | 1 | 54 | 30.35% |
| LRCX240920P00925000 | 2024-05-13 11:31AM EDT | 2024-09-20 | 75.85 | 77.05 | 78.35 | +3.05 | +4.19% | 6 | 69 | 30.93% |
