Deutsche Märkte geschlossen
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.589,84 +158,33 (+0,40%) Bitcoin EUR
56.811,95 -1.421,55 (-2,44%) CMC Crypto 200
1.264,73 -26,66 (-2,07%) Nasdaq Compositive
16.515,76 +127,52 (+0,78%) S&P 500
5.246,94 +25,52 (+0,49%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:19PM EDT. Markt geöffnet.
Strike:970.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00970000 | 2024-05-14 9:57AM EDT | 2024-05-17 | 0.55 | 0.61 | 0.77 | -0.25 | -31.25% | 14 | 309 | 36.39% |
| LRCX240524C00970000 | 2024-05-14 2:40PM EDT | 2024-05-24 | 4.30 | 3.95 | 4.35 | +0.80 | +22.86% | 11 | 11 | 34.49% |
| LRCX240531C00970000 | 2024-05-13 1:18PM EDT | 2024-05-31 | 6.38 | 6.40 | 6.95 | 0.00 | - | 6 | 217 | 31.88% |
| LRCX240607C00970000 | 2024-05-10 9:34AM EDT | 2024-06-07 | 15.15 | 9.25 | 9.95 | 0.00 | - | 1 | 43 | 31.32% |
| LRCX240621C00970000 | 2024-05-14 12:30PM EDT | 2024-06-21 | 13.77 | 14.95 | 15.60 | -4.13 | -23.07% | 5 | 82 | 30.90% |
| LRCX240719C00970000 | 2024-05-10 11:05AM EDT | 2024-07-19 | 32.20 | 27.60 | 28.30 | 0.00 | - | 1 | 3 | 32.65% |
| LRCX241220C00970000 | 2024-04-18 9:59AM EDT | 2024-12-20 | 80.45 | 84.65 | 86.80 | -12.75 | -13.68% | 1 | 24 | 39.08% |
| LRCX250117C00970000 | 2024-05-01 11:20AM EDT | 2025-01-17 | 81.04 | 92.25 | 94.10 | 0.00 | - | 3 | 65 | 39.25% |
| LRCX250321C00970000 | 2024-04-24 2:45PM EDT | 2025-03-21 | 106.80 | 106.60 | 110.30 | 0.00 | - | - | 15 | 39.88% |
| LRCX250620C00970000 | 2024-05-13 12:01PM EDT | 2025-06-20 | 129.97 | 127.90 | 131.90 | 0.00 | - | 1 | 0 | 40.74% |
| LRCX260116C00970000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 158.40 | 165.30 | 175.20 | 0.00 | - | 1 | 4 | 42.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00970000 | 2024-05-14 10:09AM EDT | 2024-05-17 | 69.23 | 55.90 | 62.95 | +12.44 | +21.91% | 2 | 78 | 57.63% |
| LRCX240524P00970000 | 2024-04-11 3:25PM EDT | 2024-05-24 | 46.50 | 56.85 | 60.40 | 0.00 | - | 1 | 1 | 27.03% |
| LRCX240621P00970000 | 2024-04-24 3:25PM EDT | 2024-06-21 | 99.40 | 69.10 | 71.10 | 0.00 | - | 1 | 44 | 27.89% |
| LRCX241220P00970000 | 2024-05-10 11:42AM EDT | 2024-12-20 | 119.75 | 119.95 | 121.95 | 0.00 | - | 3 | 12 | 30.81% |
| LRCX250117P00970000 | 2024-04-26 1:26PM EDT | 2025-01-17 | 123.15 | 124.30 | 126.20 | 0.00 | - | 10 | 55 | 30.45% |
| LRCX250321P00970000 | 2024-05-14 12:55PM EDT | 2025-03-21 | 138.90 | 133.10 | 136.55 | -6.25 | -4.31% | 4 | 5 | 30.30% |
| LRCX250620P00970000 | 2024-04-11 10:49AM EDT | 2025-06-20 | 137.25 | 142.35 | 150.25 | 0.00 | - | 1 | 9 | 30.26% |
| LRCX260116P00970000 | 2024-03-05 1:01PM EDT | 2026-01-16 | 163.84 | 161.15 | 170.85 | 0.00 | - | - | 2 | 28.91% |
