Deutsche Märkte schließen in 1 Minute
DAX
18.726,21 -16,01 (-0,09%) Euro Stoxx 50
5.081,43 +2,47 (+0,05%) Dow Jones 30
39.442,28 +10,77 (+0,03%) Gold
2.357,10 +14,10 (+0,60%) EUR/USD
1,0821 +0,0028 (+0,26%) Bitcoin EUR
57.200,39 -1.037,60 (-1,78%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:28AM EDT. Markt geöffnet.
Strike:945.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00945000 | 2024-05-14 9:51AM EDT | 2024-05-17 | 2.93 | 2.58 | 3.00 | -0.04 | -1.35% | 16 | 66 | 37.88% |
| LRCX240524C00945000 | 2024-05-14 9:48AM EDT | 2024-05-24 | 8.25 | 7.95 | 8.55 | -4.50 | -35.29% | 5 | 5 | 34.89% |
| LRCX240531C00945000 | 2024-05-14 9:38AM EDT | 2024-05-31 | 10.00 | 11.05 | 11.75 | -0.80 | -7.41% | 1 | 5 | 31.98% |
| LRCX240607C00945000 | 2024-05-03 12:14PM EDT | 2024-06-07 | 24.00 | 14.70 | 15.95 | 0.00 | - | 1 | 1 | 32.11% |
| LRCX240614C00945000 | 2024-05-09 12:27PM EDT | 2024-06-14 | 22.81 | 17.70 | 20.00 | 0.00 | - | 2 | 2 | 32.47% |
| LRCX240621C00945000 | 2024-05-14 10:21AM EDT | 2024-06-21 | 20.00 | 21.45 | 22.35 | -13.30 | -39.94% | 10 | 23 | 31.52% |
| LRCX240628C00945000 | 2024-05-10 2:36PM EDT | 2024-06-28 | 28.80 | 24.00 | 27.20 | 0.00 | - | - | 3 | 32.98% |
| LRCX240719C00945000 | 2024-05-13 10:25AM EDT | 2024-07-19 | 36.65 | 35.10 | 36.15 | 0.00 | - | 5 | 28 | 33.27% |
| LRCX240920C00945000 | 2024-05-13 10:45AM EDT | 2024-09-20 | 61.55 | 62.05 | 63.80 | 0.00 | - | 2 | 17 | 36.80% |
| LRCX241220C00945000 | 2024-05-13 11:05AM EDT | 2024-12-20 | 95.80 | 93.65 | 95.70 | 0.00 | - | 10 | 16 | 39.55% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00945000 | 2024-05-08 9:33AM EDT | 2024-05-17 | 48.90 | 36.80 | 42.75 | 0.00 | - | 1 | 148 | 48.05% |
| LRCX240607P00945000 | 2024-04-26 1:10PM EDT | 2024-06-07 | 49.85 | 48.25 | 53.05 | 0.00 | - | 1 | 1 | 32.09% |
| LRCX240621P00945000 | 2024-04-29 10:06AM EDT | 2024-06-21 | 56.85 | 55.30 | 57.85 | 0.00 | - | 2 | 423 | 30.08% |
| LRCX240719P00945000 | 2024-05-10 10:08AM EDT | 2024-07-19 | 60.10 | 65.15 | 69.70 | 0.00 | - | 1 | 47 | 30.93% |
| LRCX240920P00945000 | 2024-04-29 2:14PM EDT | 2024-09-20 | 83.00 | 85.90 | 87.60 | 0.00 | - | 7 | 16 | 30.62% |
| LRCX241220P00945000 | 2024-05-13 10:07AM EDT | 2024-12-20 | 109.00 | 108.50 | 110.35 | 0.00 | - | 2 | 2 | 31.59% |
