Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.822,00 +15,23 (+0,04%) Gold
2.423,30 -15,20 (-0,62%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.350,21 +1.683,80 (+2,69%)
Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:39PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240621C00060000 | 2024-03-19 3:55PM EDT | 60.00 | 44.40 | 19.80 | 21.20 | 0.00 | - | 1 | 1 | 0.00% |
| LW240621C00065000 | 2024-05-21 11:03AM EDT | 65.00 | 21.60 | 22.00 | 22.60 | +1.70 | +8.54% | 1 | 13 | 53.22% |
| LW240621C00070000 | 2024-04-25 11:30AM EDT | 70.00 | 14.20 | 17.00 | 17.50 | 0.00 | - | 13 | 5 | 49.71% |
| LW240621C00072500 | 2024-04-15 2:46PM EDT | 72.50 | 9.10 | 13.90 | 14.80 | 0.00 | - | 3 | 19 | 35.94% |
| LW240621C00075000 | 2024-05-13 1:15PM EDT | 75.00 | 10.80 | 12.10 | 12.60 | 0.00 | - | 1 | 28 | 39.50% |
| LW240621C00077500 | 2024-05-17 2:35PM EDT | 77.50 | 9.15 | 9.70 | 10.10 | 0.00 | - | 4 | 164 | 32.91% |
| LW240621C00080000 | 2024-05-21 11:30AM EDT | 80.00 | 7.80 | 7.50 | 7.80 | +0.40 | +5.41% | 1 | 615 | 29.74% |
| LW240621C00082500 | 2024-05-20 12:50PM EDT | 82.50 | 5.70 | 5.40 | 5.60 | 0.00 | - | 17 | 671 | 26.42% |
| LW240621C00085000 | 2024-05-20 3:56PM EDT | 85.00 | 3.35 | 3.60 | 3.80 | -0.18 | -5.10% | 5 | 2,155 | 25.39% |
| LW240621C00087500 | 2024-05-21 10:48AM EDT | 87.50 | 2.10 | 2.15 | 2.25 | -0.04 | -2.17% | 8 | 1,338 | 23.44% |
| LW240621C00090000 | 2024-05-21 11:44AM EDT | 90.00 | 1.25 | 1.15 | 1.20 | +0.10 | +8.70% | 251 | 5,152 | 22.51% |
| LW240621C00092500 | 2024-05-20 1:34PM EDT | 92.50 | 0.60 | 0.50 | 0.60 | +0.05 | +9.09% | 1 | 335 | 22.39% |
| LW240621C00095000 | 2024-05-20 3:30PM EDT | 95.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 13 | 788 | 22.95% |
| LW240621C00097500 | 2024-05-21 12:09PM EDT | 97.50 | 0.10 | 0.10 | 0.30 | -0.03 | -23.08% | 2 | 196 | 27.74% |
| LW240621C00100000 | 2024-05-21 9:36AM EDT | 100.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 52 | 252 | 25.68% |
| LW240621C00105000 | 2024-05-15 2:32PM EDT | 105.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 456 | 29.49% |
| LW240621C00110000 | 2024-05-17 2:12PM EDT | 110.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 168 | 46.44% |
| LW240621C00115000 | 2024-05-08 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 693 | 50.00% |
| LW240621C00120000 | 2024-05-16 2:03PM EDT | 120.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 10 | 497 | 63.48% |
| LW240621C00125000 | 2024-04-08 1:20PM EDT | 125.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | 5 | 78 | 68.75% |
| LW240621C00130000 | 2024-01-17 2:15PM EDT | 130.00 | 1.30 | 0.25 | 0.50 | 0.00 | - | 1 | 8 | 76.56% |
| LW240621C00135000 | 2024-01-30 4:56PM EDT | 135.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 82.13% |
| LW240621C00145000 | 2024-01-04 12:07PM EDT | 145.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | - | 7 | 92.48% |
| LW240621C00150000 | 2024-01-04 12:09PM EDT | 150.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | - | 3 | 97.27% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240621P00045000 | 2024-04-08 11:18AM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 93.75% |
| LW240621P00050000 | 2023-12-01 3:08PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 109.57% |
| LW240621P00060000 | 2024-04-30 2:18PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 61.72% |
| LW240621P00065000 | 2024-05-20 2:27PM EDT | 65.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 1 | 103 | 50.00% |
| LW240621P00070000 | 2024-05-21 9:42AM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 3 | 118 | 41.90% |
| LW240621P00072500 | 2024-05-13 3:57PM EDT | 72.50 | 0.14 | 0.05 | 0.25 | 0.00 | - | 8 | 680 | 40.23% |
| LW240621P00075000 | 2024-05-20 12:55PM EDT | 75.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 18 | 1,087 | 35.74% |
| LW240621P00077500 | 2024-05-20 2:58PM EDT | 77.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 190 | 265 | 28.27% |
| LW240621P00080000 | 2024-05-21 9:37AM EDT | 80.00 | 0.47 | 0.30 | 0.40 | +0.07 | +17.50% | 2 | 1,482 | 25.44% |
| LW240621P00082500 | 2024-05-21 11:58AM EDT | 82.50 | 0.70 | 0.60 | 0.75 | -0.05 | -6.67% | 16 | 995 | 23.88% |
| LW240621P00085000 | 2024-05-21 10:52AM EDT | 85.00 | 1.25 | 1.30 | 1.40 | -0.12 | -8.76% | 10 | 654 | 22.83% |
| LW240621P00087500 | 2024-05-21 11:44AM EDT | 87.50 | 2.24 | 2.30 | 2.45 | -0.21 | -8.57% | 10 | 461 | 22.05% |
| LW240621P00090000 | 2024-05-20 3:58PM EDT | 90.00 | 4.10 | 3.80 | 4.00 | 0.00 | - | 3 | 692 | 22.02% |
| LW240621P00092500 | 2024-04-23 12:11PM EDT | 92.50 | 9.58 | 5.70 | 6.10 | 0.00 | - | 1 | 217 | 24.51% |
| LW240621P00095000 | 2024-05-03 9:39AM EDT | 95.00 | 10.20 | 7.90 | 8.30 | 0.00 | - | 2 | 2 | 25.88% |
| LW240621P00097500 | 2024-04-08 11:46AM EDT | 97.50 | 19.90 | 14.40 | 15.30 | 0.00 | - | 3 | 0 | 80.22% |
| LW240621P00100000 | 2024-05-16 12:44PM EDT | 100.00 | 13.32 | 12.90 | 13.50 | 0.00 | - | 2 | 2 | 39.72% |
| LW240621P00105000 | 2024-05-08 3:20PM EDT | 105.00 | 22.00 | 17.90 | 18.40 | 0.00 | - | 3 | 1 | 46.97% |
| LW240621P00110000 | 2024-05-02 2:53PM EDT | 110.00 | 25.76 | 22.90 | 23.40 | 0.00 | - | 90 | 0 | 55.23% |
| LW240621P00115000 | 2024-05-15 3:17PM EDT | 115.00 | 30.90 | 26.90 | 29.60 | 0.00 | - | 24 | 7 | 58.64% |
| LW240621P00120000 | 2024-03-13 12:10PM EDT | 120.00 | 17.40 | 37.80 | 42.50 | 0.00 | - | 3 | 0 | 162.11% |
