Deutsche Märkte öffnen in 8 Stunden 31 Minuten
Nikkei 225
38.179,46 -49,64 (-0,13%) Dow Jones 30
39.431,51 -81,33 (-0,21%) Bitcoin EUR
58.213,41 +1.371,23 (+2,41%) CMC Crypto 200
1.293,48 +33,28 (+2,64%) 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:935.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00935000 | 2024-05-13 12:04PM EDT | 2024-05-17 | 6.18 | 4.15 | 4.90 | -1.62 | -20.77% | 19 | 130 | 36.93% |
| LRCX240524C00935000 | 2024-05-10 9:36AM EDT | 2024-05-24 | 20.65 | 9.75 | 11.05 | 0.00 | - | 1 | 11 | 35.22% |
| LRCX240531C00935000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 22.80 | 12.75 | 14.60 | 0.00 | - | 10 | 12 | 32.78% |
| LRCX240607C00935000 | 2024-05-08 2:18PM EDT | 2024-06-07 | 22.50 | 17.15 | 19.05 | 0.00 | - | 1 | 9 | 32.99% |
| LRCX240621C00935000 | 2024-05-08 11:02AM EDT | 2024-06-21 | 30.15 | 23.95 | 25.55 | 0.00 | - | 6 | 29 | 32.29% |
| LRCX240719C00935000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 45.05 | 37.75 | 40.10 | 0.00 | - | 1 | 58 | 34.32% |
| LRCX240920C00935000 | 2024-05-08 10:48AM EDT | 2024-09-20 | 71.20 | 63.10 | 66.45 | 0.00 | - | 2 | 35 | 36.98% |
| LRCX241220C00935000 | 2024-04-25 1:21PM EDT | 2024-12-20 | 105.90 | 94.40 | 99.15 | 0.00 | - | 1 | 2 | 40.04% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00935000 | 2024-05-13 9:43AM EDT | 2024-05-17 | 32.55 | 33.35 | 38.05 | +5.05 | +18.36% | 6 | 84 | 42.83% |
| LRCX240524P00935000 | 2024-05-08 9:37AM EDT | 2024-05-24 | 44.91 | 36.60 | 43.35 | 0.00 | - | 2 | 2 | 37.10% |
| LRCX240531P00935000 | 2024-05-13 9:43AM EDT | 2024-05-31 | 42.00 | 41.20 | 44.15 | +5.50 | +15.07% | 3 | 6 | 30.57% |
| LRCX240621P00935000 | 2024-05-10 11:30AM EDT | 2024-06-21 | 45.40 | 51.25 | 53.25 | 0.00 | - | 4 | 10 | 29.24% |
| LRCX240719P00935000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 58.65 | 59.85 | 64.75 | 0.00 | - | 2 | 112 | 30.05% |
| LRCX240920P00935000 | 2024-05-10 10:05AM EDT | 2024-09-20 | 74.05 | 81.95 | 85.95 | 0.00 | - | 1 | 18 | 31.57% |
