Deutsche Märkte schließen in 4 Stunden 4 Minuten
DAX
18.639,09 +141,15 (+0,76%) Euro Stoxx 50
5.017,49 +33,82 (+0,68%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,80 +6,00 (+0,26%) EUR/USD
1,0845 -0,0009 (-0,09%) Bitcoin EUR
63.821,42 +1.548,27 (+2,49%)
Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240719C00050000 | 2024-04-17 9:34AM EDT | 50.00 | 32.92 | 35.40 | 39.40 | 0.00 | - | 2 | 1 | 116.89% |
| LW240719C00055000 | 2024-04-04 12:19PM EDT | 55.00 | 26.76 | 28.80 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
| LW240719C00060000 | 2024-04-10 2:28PM EDT | 60.00 | 19.25 | 24.00 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| LW240719C00065000 | 2024-04-10 12:19PM EDT | 65.00 | 15.20 | 18.90 | 22.90 | 0.00 | - | - | 2 | 0.00% |
| LW240719C00070000 | 2024-04-24 9:50AM EDT | 70.00 | 14.45 | 17.70 | 22.10 | 0.00 | - | 1 | 2 | 66.09% |
| LW240719C00072500 | 2024-05-08 2:57PM EDT | 72.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| LW240719C00075000 | 2024-05-07 10:53AM EDT | 75.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| LW240719C00077500 | 2024-05-28 3:37PM EDT | 77.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| LW240719C00080000 | 2024-05-31 11:50AM EDT | 80.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
| LW240719C00082500 | 2024-05-31 12:14PM EDT | 82.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 136 | 0.00% |
| LW240719C00085000 | 2024-05-31 2:51PM EDT | 85.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 102 | 555 | 0.00% |
| LW240719C00087500 | 2024-05-31 12:49PM EDT | 87.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 69 | 1,253 | 0.00% |
| LW240719C00090000 | 2024-05-31 3:56PM EDT | 90.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 36 | 2,282 | 1.56% |
| LW240719C00092500 | 2024-05-31 1:41PM EDT | 92.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 27 | 237 | 3.13% |
| LW240719C00095000 | 2024-05-31 2:36PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 46 | 1,200 | 6.25% |
| LW240719C00097500 | 2024-05-31 1:46PM EDT | 97.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
| LW240719C00100000 | 2024-05-31 11:26AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 623 | 6.25% |
| LW240719C00105000 | 2024-05-29 3:40PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 12.50% |
| LW240719C00110000 | 2024-04-29 9:32AM EDT | 110.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 1 | 46 | 50.17% |
| LW240719C00115000 | 2024-04-19 12:00PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 183 | 53.61% |
| LW240719C00120000 | 2024-04-10 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| LW240719C00125000 | 2024-01-31 12:15PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| LW240719C00130000 | 2024-04-02 11:10AM EDT | 130.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 61.43% |
| LW240719C00135000 | 2024-03-27 9:50AM EDT | 135.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 66.02% |
| LW240719C00140000 | 2024-01-03 10:40AM EDT | 140.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | - | 1 | 72.80% |
| LW240719C00150000 | 2024-01-04 12:09PM EDT | 150.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 3 | 79.44% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240719P00060000 | 2024-04-08 3:10PM EDT | 60.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 2 | 35 | 52.34% |
| LW240719P00065000 | 2024-05-29 12:19PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 1,621 | 25.00% |
| LW240719P00070000 | 2024-05-24 11:59AM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 922 | 12.50% |
| LW240719P00072500 | 2024-04-24 11:00AM EDT | 72.50 | 0.55 | 0.05 | 1.35 | 0.00 | - | 1 | 91 | 55.49% |
| LW240719P00075000 | 2024-05-30 11:27AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,552 | 12.50% |
| LW240719P00077500 | 2024-05-31 3:18PM EDT | 77.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 6.25% |
| LW240719P00080000 | 2024-05-31 1:27PM EDT | 80.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 78 | 1,564 | 6.25% |
| LW240719P00082500 | 2024-05-31 12:57PM EDT | 82.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 465 | 6.25% |
| LW240719P00085000 | 2024-05-31 1:43PM EDT | 85.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 11 | 619 | 3.13% |
| LW240719P00087500 | 2024-05-31 2:51PM EDT | 87.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 184 | 618 | 0.78% |
| LW240719P00090000 | 2024-05-31 10:09AM EDT | 90.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| LW240719P00092500 | 2024-05-31 10:33AM EDT | 92.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 258 | 0.00% |
| LW240719P00095000 | 2024-05-31 10:18AM EDT | 95.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 903 | 0.00% |
| LW240719P00097500 | 2024-05-28 9:52AM EDT | 97.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LW240719P00100000 | 2024-05-30 3:48PM EDT | 100.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| LW240719P00105000 | 2024-04-03 3:58PM EDT | 105.00 | 8.10 | 18.40 | 21.50 | 0.00 | - | 52 | 0 | 67.59% |
| LW240719P00110000 | 2024-04-04 3:33PM EDT | 110.00 | 27.30 | 23.20 | 26.50 | 0.00 | - | 260 | 0 | 75.64% |
| LW240719P00115000 | 2023-12-20 4:15PM EDT | 115.00 | 14.00 | 8.50 | 9.70 | 0.00 | - | - | 4 | 0.00% |
