Deutsche Märkte öffnen in 6 Stunden 49 Minuten
Nikkei 225
38.179,46 0,00 (0,00%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
58.267,20 +1.267,77 (+2,22%) CMC Crypto 200
1.293,02 +32,82 (+2,61%) 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:940.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00940000 | 2024-05-13 2:51PM EDT | 2024-05-17 | 3.60 | 3.25 | 4.05 | -2.95 | -45.04% | 19 | 86 | 41.74% |
| LRCX240524C00940000 | 2024-05-13 9:37AM EDT | 2024-05-24 | 12.35 | 8.50 | 9.55 | -1.20 | -8.86% | 1 | 10 | 36.53% |
| LRCX240531C00940000 | 2024-05-08 11:12AM EDT | 2024-05-31 | 16.00 | 11.40 | 12.95 | 0.00 | - | 25 | 29 | 33.46% |
| LRCX240607C00940000 | 2024-05-13 11:31AM EDT | 2024-06-07 | 17.50 | 14.55 | 17.40 | -4.15 | -19.17% | 1 | 2 | 33.60% |
| LRCX240621C00940000 | 2024-05-13 3:52PM EDT | 2024-06-21 | 22.75 | 22.20 | 23.35 | -4.30 | -15.90% | 4 | 75 | 32.29% |
| LRCX240719C00940000 | 2024-05-13 10:55AM EDT | 2024-07-19 | 39.45 | 35.40 | 38.10 | -5.05 | -11.35% | 1 | 26 | 34.49% |
| LRCX240920C00940000 | 2024-05-13 2:09PM EDT | 2024-09-20 | 63.80 | 62.25 | 64.15 | -13.10 | -17.04% | 3 | 19 | 36.96% |
| LRCX241220C00940000 | 2024-05-13 12:31PM EDT | 2024-12-20 | 98.75 | 92.30 | 97.00 | -42.15 | -29.91% | 1 | 15 | 40.06% |
| LRCX250117C00940000 | 2024-05-07 10:01AM EDT | 2025-01-17 | 116.20 | 99.60 | 104.70 | 0.00 | - | 26 | 61 | 40.33% |
| LRCX250321C00940000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 124.00 | 114.55 | 119.80 | 0.00 | - | - | 1 | 40.57% |
| LRCX250620C00940000 | 2024-02-13 10:44AM EDT | 2025-06-20 | 145.28 | 170.00 | 180.50 | 0.00 | - | - | 1 | 50.48% |
| LRCX260116C00940000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 183.30 | 171.55 | 186.00 | 0.00 | - | 2 | 14 | 43.27% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00940000 | 2024-05-13 9:53AM EDT | 2024-05-17 | 37.09 | 36.20 | 40.20 | +11.56 | +45.28% | 14 | 63 | 41.50% |
| LRCX240524P00940000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 57.00 | 41.75 | 47.40 | 0.00 | - | 1 | 3 | 39.61% |
| LRCX240614P00940000 | 2024-05-13 9:54AM EDT | 2024-06-14 | 52.51 | 49.75 | 56.05 | 0.00 | - | 1 | 0 | 32.17% |
| LRCX240621P00940000 | 2024-05-07 2:15PM EDT | 2024-06-21 | 49.10 | 54.50 | 59.60 | 0.00 | - | 7 | 75 | 32.33% |
| LRCX240719P00940000 | 2024-05-10 10:34AM EDT | 2024-07-19 | 61.85 | 64.30 | 70.40 | 0.00 | - | 2 | 72 | 31.91% |
| LRCX240920P00940000 | 2024-05-07 11:09AM EDT | 2024-09-20 | 76.85 | 84.80 | 88.75 | 0.00 | - | 2 | 23 | 31.56% |
| LRCX241220P00940000 | 2024-05-13 10:06AM EDT | 2024-12-20 | 106.10 | 106.05 | 109.65 | -18.50 | -14.85% | 1 | 11 | 31.68% |
| LRCX250117P00940000 | 2024-04-11 1:05PM EDT | 2025-01-17 | 99.45 | 106.30 | 109.30 | 0.00 | - | 2 | 48 | 29.73% |
| LRCX250321P00940000 | 2024-05-13 2:56PM EDT | 2025-03-21 | 123.20 | 119.50 | 127.55 | +6.75 | +5.80% | 16 | 6 | 32.04% |
| LRCX260116P00940000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 139.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
