Deutsche Märkte geschlossen
DAX
18.716,42 -25,80 (-0,14%) Euro Stoxx 50
5.080,29 +1,33 (+0,03%) Dow Jones 30
39.425,68 -5,83 (-0,01%) Gold
2.361,70 +18,70 (+0,80%) EUR/USD
1,0823 +0,0029 (+0,27%) Bitcoin EUR
56.589,87 -1.391,11 (-2,40%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:03PM EDT. Markt geöffnet.
Strike:930.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00930000 | 2024-05-14 1:37PM EDT | 2024-05-17 | 4.65 | 4.40 | 4.95 | -0.95 | -16.96% | 98 | 140 | 34.92% |
| LRCX240524C00930000 | 2024-05-10 9:42AM EDT | 2024-05-24 | 24.89 | 11.20 | 12.10 | 0.00 | - | 10 | 22 | 34.03% |
| LRCX240531C00930000 | 2024-05-13 10:28AM EDT | 2024-05-31 | 17.00 | 14.95 | 15.55 | 0.00 | - | 1 | 10 | 31.17% |
| LRCX240607C00930000 | 2024-05-08 11:36AM EDT | 2024-06-07 | 23.00 | 19.00 | 20.05 | 0.00 | - | 10 | 14 | 31.41% |
| LRCX240614C00930000 | 2024-05-07 12:33PM EDT | 2024-06-14 | 40.10 | 21.60 | 24.60 | 0.00 | - | - | 1 | 32.13% |
| LRCX240621C00930000 | 2024-05-13 1:14PM EDT | 2024-06-21 | 26.80 | 26.10 | 27.00 | 0.00 | - | 16 | 207 | 31.18% |
| LRCX240719C00930000 | 2024-05-13 3:59PM EDT | 2024-07-19 | 40.80 | 40.20 | 41.30 | 0.00 | - | 6 | 69 | 33.11% |
| LRCX240920C00930000 | 2024-05-13 10:53AM EDT | 2024-09-20 | 70.00 | 67.55 | 68.75 | 0.00 | - | 21 | 117 | 36.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00930000 | 2024-05-14 9:33AM EDT | 2024-05-17 | 33.85 | 27.35 | 29.00 | +5.15 | +17.94% | 1 | 90 | 38.68% |
| LRCX240524P00930000 | 2024-05-10 9:41AM EDT | 2024-05-24 | 25.68 | 33.50 | 34.65 | 0.00 | - | 1 | 4 | 33.46% |
| LRCX240531P00930000 | 2024-04-30 9:53AM EDT | 2024-05-31 | 34.85 | 36.45 | 39.70 | 0.00 | - | - | 1 | 32.84% |
| LRCX240607P00930000 | 2024-05-13 2:41PM EDT | 2024-06-07 | 41.78 | 39.80 | 41.90 | 0.00 | - | 1 | 6 | 30.29% |
| LRCX240621P00930000 | 2024-05-13 1:14PM EDT | 2024-06-21 | 48.76 | 46.80 | 49.40 | 0.00 | - | 13 | 87 | 30.77% |
| LRCX240719P00930000 | 2024-05-13 10:58AM EDT | 2024-07-19 | 57.80 | 57.55 | 58.80 | 0.00 | - | 1 | 93 | 29.62% |
| LRCX240920P00930000 | 2024-05-13 11:31AM EDT | 2024-09-20 | 78.55 | 78.35 | 79.70 | 0.00 | - | 6 | 72 | 30.99% |
