Deutsche Märkte geschlossen
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.564,97 +133,46 (+0,34%) Bitcoin EUR
56.749,05 -1.371,91 (-2,36%) CMC Crypto 200
1.264,54 -26,86 (-2,08%) Nasdaq Compositive
16.510,67 +122,44 (+0,75%) S&P 500
5.245,41 +23,99 (+0,46%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Strike:990.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00990000 | 2024-05-14 12:47PM EDT | 2024-05-17 | 0.20 | 0.12 | 0.29 | -0.10 | -33.33% | 2 | 404 | 38.43% |
| LRCX240524C00990000 | 2024-05-13 1:01PM EDT | 2024-05-24 | 2.37 | 1.93 | 2.26 | 0.00 | - | 2 | 6 | 34.66% |
| LRCX240531C00990000 | 2024-05-09 2:55PM EDT | 2024-05-31 | 5.72 | 3.50 | 4.00 | 0.00 | - | 3 | 26 | 31.68% |
| LRCX240614C00990000 | 2024-05-13 2:24PM EDT | 2024-06-14 | 9.32 | 7.85 | 9.10 | 0.00 | - | 2 | 6 | 31.36% |
| LRCX240621C00990000 | 2024-05-14 10:42AM EDT | 2024-06-21 | 9.26 | 10.35 | 10.90 | -1.46 | -13.62% | 5 | 138 | 30.50% |
| LRCX240719C00990000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 26.35 | 21.55 | 22.40 | 0.00 | - | 1 | 13 | 32.32% |
| LRCX241220C00990000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 81.02 | 76.70 | 78.65 | 0.00 | - | 1 | 20 | 38.59% |
| LRCX250117C00990000 | 2024-05-06 2:35PM EDT | 2025-01-17 | 95.68 | 83.95 | 86.10 | 0.00 | - | 1 | 74 | 38.85% |
| LRCX250321C00990000 | 2024-05-13 2:51PM EDT | 2025-03-21 | 98.95 | 98.50 | 102.65 | 0.00 | - | 14 | 18 | 39.64% |
| LRCX250620C00990000 | 2024-01-25 11:54AM EDT | 2025-06-20 | 126.47 | 149.20 | 160.85 | 0.00 | - | 1 | 1 | 50.12% |
| LRCX260116C00990000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 165.68 | 158.05 | 163.80 | 0.00 | - | 1 | 117 | 41.27% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00990000 | 2024-05-13 12:45PM EDT | 2024-05-17 | 81.00 | 76.20 | 82.85 | 0.00 | - | 4 | 7 | 51.55% |
| LRCX240621P00990000 | 2024-04-15 11:30AM EDT | 2024-06-21 | 75.15 | 85.55 | 87.90 | 0.00 | - | 1 | 24 | 29.24% |
| LRCX241220P00990000 | 2024-04-04 2:11PM EDT | 2024-12-20 | 116.88 | 135.40 | 140.45 | 0.00 | - | 1 | 14 | 32.78% |
| LRCX250117P00990000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 159.50 | 136.60 | 138.65 | 0.00 | - | 2 | 24 | 30.27% |
| LRCX250321P00990000 | 2024-05-07 2:19PM EDT | 2025-03-21 | 145.05 | 144.85 | 148.65 | 0.00 | - | - | 10 | 30.07% |
| LRCX250620P00990000 | 2024-04-01 10:50AM EDT | 2025-06-20 | 139.90 | 178.85 | 189.15 | 0.00 | - | 2 | 18 | 37.10% |
| LRCX260116P00990000 | 2024-03-21 9:30AM EDT | 2026-01-16 | 163.20 | 205.75 | 217.70 | 0.00 | - | 1 | 1 | 36.15% |
