Deutsche Märkte schließen in 1 Stunde 8 Minute
DAX
18.714,21 -28,01 (-0,15%) Euro Stoxx 50
5.073,77 -5,19 (-0,10%) Dow Jones 30
39.473,97 +42,46 (+0,11%) Gold
2.357,30 +14,30 (+0,61%) EUR/USD
1,0817 +0,0023 (+0,22%) Bitcoin EUR
56.537,06 -1.734,06 (-2,98%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Strike:960.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00960000 | 2024-05-14 9:59AM EDT | 2024-05-17 | 1.15 | 0.80 | 1.03 | -0.09 | -7.26% | 5 | 221 | 38.57% |
| LRCX240524C00960000 | 2024-05-13 12:46PM EDT | 2024-05-24 | 6.20 | 3.65 | 4.45 | 0.00 | - | 1 | 15 | 34.70% |
| LRCX240531C00960000 | 2024-05-09 10:38AM EDT | 2024-05-31 | 10.92 | 6.20 | 8.00 | 0.00 | - | 2 | 5 | 33.69% |
| LRCX240607C00960000 | 2024-05-13 1:10PM EDT | 2024-06-07 | 11.00 | 9.00 | 10.80 | 0.00 | - | 2 | 8 | 32.48% |
| LRCX240621C00960000 | 2024-05-13 11:53AM EDT | 2024-06-21 | 18.20 | 14.30 | 15.20 | 0.00 | - | 2 | 117 | 30.55% |
| LRCX240719C00960000 | 2024-05-13 2:36PM EDT | 2024-07-19 | 29.70 | 27.00 | 28.25 | 0.00 | - | 1 | 40 | 32.72% |
| LRCX240920C00960000 | 2024-05-13 3:35PM EDT | 2024-09-20 | 55.50 | 53.05 | 55.00 | 0.00 | - | 4 | 78 | 36.39% |
| LRCX241220C00960000 | 2024-05-02 10:17AM EDT | 2024-12-20 | 74.35 | 84.10 | 85.60 | 0.00 | - | 5 | 18 | 38.90% |
| LRCX250117C00960000 | 2024-05-08 3:32PM EDT | 2025-01-17 | 98.95 | 91.10 | 93.10 | 0.00 | - | 1 | 35 | 39.17% |
| LRCX250321C00960000 | 2024-04-30 3:54PM EDT | 2025-03-21 | 116.85 | 106.80 | 111.50 | 0.00 | - | - | 1 | 40.52% |
| LRCX250620C00960000 | 2024-04-25 11:03AM EDT | 2025-06-20 | 135.50 | 127.10 | 135.65 | 0.00 | - | 4 | 9 | 42.04% |
| LRCX260116C00960000 | 2024-05-01 10:20AM EDT | 2026-01-16 | 161.00 | 164.70 | 173.50 | 0.00 | - | 20 | 85 | 42.26% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00960000 | 2024-05-13 9:53AM EDT | 2024-05-17 | 54.79 | 55.05 | 62.75 | 0.00 | - | 4 | 70 | 60.93% |
| LRCX240614P00960000 | 2024-05-13 9:54AM EDT | 2024-06-14 | 66.27 | 64.30 | 71.10 | 0.00 | - | 1 | 1 | 31.95% |
| LRCX240621P00960000 | 2024-04-17 10:07AM EDT | 2024-06-21 | 72.15 | 67.95 | 72.25 | 0.00 | - | 1 | 24 | 30.11% |
| LRCX240628P00960000 | 2024-05-13 9:36AM EDT | 2024-06-28 | 63.99 | 69.75 | 76.75 | 0.00 | - | 1 | 1 | 31.78% |
| LRCX240719P00960000 | 2024-04-17 12:27PM EDT | 2024-07-19 | 89.80 | 75.85 | 80.80 | 0.00 | - | 3 | 55 | 29.25% |
| LRCX240920P00960000 | 2024-04-30 3:55PM EDT | 2024-09-20 | 109.00 | 96.70 | 100.20 | 0.00 | - | 2 | 14 | 30.55% |
| LRCX241220P00960000 | 2024-04-30 3:33PM EDT | 2024-12-20 | 127.05 | 119.55 | 121.70 | 0.00 | - | 4 | 24 | 31.25% |
| LRCX250117P00960000 | 2024-04-19 2:31PM EDT | 2025-01-17 | 152.65 | 124.25 | 126.55 | 0.00 | - | 2 | 31 | 31.08% |
| LRCX250321P00960000 | 2024-05-13 2:56PM EDT | 2025-03-21 | 134.50 | 131.95 | 138.15 | 0.00 | - | 11 | 23 | 31.27% |
| LRCX250620P00960000 | 2024-04-08 11:15AM EDT | 2025-06-20 | 133.20 | 145.25 | 151.85 | 0.00 | - | 1 | 4 | 31.14% |
| LRCX260116P00960000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 168.45 | 165.65 | 171.25 | 0.00 | - | 1 | 40 | 29.42% |
