Deutsche Märkte öffnen in 4 Stunden 33 Minuten
Nikkei 225
38.197,22 +17,76 (+0,05%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
58.033,02 +1.260,00 (+2,22%) CMC Crypto 200
1.287,98 +27,78 (+2,20%) 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:980.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00980000 | 2024-05-13 12:49PM EDT | 2024-05-17 | 0.67 | 0.37 | 0.55 | -0.52 | -43.70% | 29 | 467 | 42.24% |
| LRCX240524C00980000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 4.70 | 2.38 | 3.20 | 0.00 | - | 3 | 38 | 37.70% |
| LRCX240531C00980000 | 2024-05-09 11:01AM EDT | 2024-05-31 | 7.31 | 4.00 | 5.05 | 0.00 | - | 2 | 18 | 33.79% |
| LRCX240607C00980000 | 2024-05-13 12:02PM EDT | 2024-06-07 | 8.14 | 5.55 | 7.95 | -3.13 | -27.77% | 1 | 8 | 33.52% |
| LRCX240614C00980000 | 2024-05-13 2:30PM EDT | 2024-06-14 | 9.82 | 7.35 | 11.25 | -10.38 | -51.39% | 4 | 1 | 33.94% |
| LRCX240621C00980000 | 2024-05-13 2:07PM EDT | 2024-06-21 | 11.73 | 11.10 | 12.40 | -3.51 | -23.03% | 19 | 131 | 32.02% |
| LRCX240719C00980000 | 2024-05-03 11:21AM EDT | 2024-07-19 | 29.95 | 22.40 | 24.05 | 0.00 | - | 1 | 93 | 33.45% |
| LRCX240920C00980000 | 2024-05-13 3:35PM EDT | 2024-09-20 | 48.30 | 47.60 | 50.75 | -7.30 | -13.13% | 5 | 128 | 37.27% |
| LRCX241220C00980000 | 2024-05-02 2:27PM EDT | 2024-12-20 | 71.80 | 77.55 | 81.05 | 0.00 | - | 1 | 10 | 39.56% |
| LRCX250117C00980000 | 2024-05-08 10:15AM EDT | 2025-01-17 | 89.05 | 84.70 | 88.50 | 0.00 | - | 3 | 40 | 39.78% |
| LRCX250321C00980000 | 2024-05-07 2:36PM EDT | 2025-03-21 | 111.60 | 98.35 | 103.35 | 0.00 | - | - | 1 | 40.00% |
| LRCX260116C00980000 | 2024-04-04 1:58PM EDT | 2026-01-16 | 220.00 | 163.70 | 172.20 | 0.00 | - | 1 | 56 | 43.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00980000 | 2024-05-07 12:14PM EDT | 2024-05-17 | 54.50 | 72.05 | 80.10 | 0.00 | - | 2 | 29 | 66.14% |
| LRCX240621P00980000 | 2024-05-03 1:33PM EDT | 2024-06-21 | 87.30 | 82.30 | 88.30 | 0.00 | - | 1 | 69 | 31.69% |
| LRCX240719P00980000 | 2024-04-22 9:48AM EDT | 2024-07-19 | 128.18 | 90.00 | 94.20 | 0.00 | - | 1 | 59 | 28.92% |
| LRCX240920P00980000 | 2024-04-23 2:00PM EDT | 2024-09-20 | 130.37 | 107.75 | 111.75 | 0.00 | - | 1 | 25 | 29.88% |
| LRCX241220P00980000 | 2024-05-09 10:36AM EDT | 2024-12-20 | 131.45 | 129.60 | 134.55 | 0.00 | - | 1 | 14 | 31.38% |
| LRCX250117P00980000 | 2024-05-08 9:52AM EDT | 2025-01-17 | 135.40 | 133.70 | 138.00 | 0.00 | - | 1 | 27 | 30.75% |
| LRCX250321P00980000 | 2024-04-30 12:33PM EDT | 2025-03-21 | 149.10 | 140.00 | 147.00 | 0.00 | - | - | 2 | 30.21% |
| LRCX250620P00980000 | 2024-04-18 12:48PM EDT | 2025-06-20 | 172.00 | 151.00 | 161.40 | 0.00 | - | 1 | 15 | 30.42% |
| LRCX260116P00980000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 181.00 | 189.05 | 203.85 | 0.00 | - | 1 | 2 | 33.76% |
