Deutsche Märkte schließen in 5 Stunden 26 Minuten
DAX
18.624,07 +126,13 (+0,68%) Euro Stoxx 50
5.012,39 +28,72 (+0,58%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,50 +1,70 (+0,07%) EUR/USD
1,0835 -0,0019 (-0,17%) Bitcoin EUR
63.727,54 +1.403,92 (+2,25%)
Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241220C00060000 | 2024-05-16 11:20AM EDT | 60.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW241220C00070000 | 2024-05-20 1:47PM EDT | 70.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LW241220C00072500 | 2024-04-29 10:47AM EDT | 72.50 | 16.10 | 18.10 | 18.70 | 0.00 | - | - | 1 | 36.32% |
| LW241220C00075000 | 2024-05-24 11:35AM EDT | 75.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW241220C00077500 | 2024-04-29 9:45AM EDT | 77.50 | 13.70 | 14.50 | 15.00 | 0.00 | - | 1 | 38 | 34.95% |
| LW241220C00080000 | 2024-05-21 2:58PM EDT | 80.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW241220C00082500 | 2024-04-08 12:05PM EDT | 82.50 | 6.70 | 8.60 | 9.10 | 0.00 | - | - | 2 | 22.75% |
| LW241220C00085000 | 2024-05-22 3:00PM EDT | 85.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW241220C00087500 | 2024-05-20 1:28PM EDT | 87.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW241220C00090000 | 2024-05-15 3:38PM EDT | 90.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| LW241220C00092500 | 2024-04-16 2:24PM EDT | 92.50 | 5.18 | 6.20 | 6.60 | 0.00 | - | 6 | 11 | 31.98% |
| LW241220C00095000 | 2024-05-28 2:08PM EDT | 95.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LW241220C00097500 | 2024-05-06 3:52PM EDT | 97.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LW241220C00100000 | 2024-05-31 12:13PM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| LW241220C00105000 | 2024-05-28 9:30AM EDT | 105.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LW241220C00110000 | 2024-05-09 10:38AM EDT | 110.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LW241220C00115000 | 2024-05-10 10:07AM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LW241220C00120000 | 2024-05-20 1:03PM EDT | 120.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LW241220C00125000 | 2024-05-29 10:23AM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LW241220C00130000 | 2024-01-10 10:55AM EDT | 130.00 | 4.00 | 2.05 | 2.30 | 0.00 | - | 1 | 16 | 45.84% |
| LW241220C00135000 | 2023-11-21 10:44AM EDT | 135.00 | 1.70 | 0.55 | 3.70 | 0.00 | - | 6 | 5 | 56.65% |
| LW241220C00140000 | 2024-01-16 11:05AM EDT | 140.00 | 2.05 | 1.35 | 1.45 | 0.00 | - | 1 | 0 | 45.34% |
| LW241220C00145000 | 2024-04-22 9:30AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| LW241220C00150000 | 2023-11-17 2:28PM EDT | 150.00 | 0.60 | 1.10 | 1.35 | 0.00 | - | 1 | 4 | 49.13% |
| LW241220C00155000 | 2024-03-15 1:15PM EDT | 155.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | - | 1 | 57.51% |
| LW241220C00160000 | 2023-11-15 11:01AM EDT | 160.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 62.10% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241220P00045000 | 2023-11-30 10:41AM EDT | 45.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 81.85% |
| LW241220P00050000 | 2024-04-25 2:14PM EDT | 50.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | 1 | 18 | 50.64% |
| LW241220P00055000 | 2024-04-29 9:56AM EDT | 55.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 4 | 61 | 44.14% |
| LW241220P00060000 | 2024-05-23 12:17PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LW241220P00065000 | 2024-04-24 11:23AM EDT | 65.00 | 1.88 | 1.00 | 1.15 | 0.00 | - | 10 | 79 | 35.05% |
| LW241220P00070000 | 2024-05-20 10:40AM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LW241220P00072500 | 2024-05-23 10:10AM EDT | 72.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LW241220P00075000 | 2024-04-29 1:43PM EDT | 75.00 | 4.10 | 3.00 | 3.40 | 0.00 | - | 67 | 307 | 35.06% |
| LW241220P00077500 | 2024-04-29 11:05AM EDT | 77.50 | 4.90 | 3.40 | 3.70 | 0.00 | - | 18 | 30 | 32.56% |
| LW241220P00080000 | 2024-05-24 11:32AM EDT | 80.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LW241220P00082500 | 2024-05-24 11:32AM EDT | 82.50 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LW241220P00085000 | 2024-05-28 10:00AM EDT | 85.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LW241220P00087500 | 2024-05-20 11:59AM EDT | 87.50 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LW241220P00090000 | 2024-05-22 12:29PM EDT | 90.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LW241220P00092500 | 2024-04-11 1:37PM EDT | 92.50 | 13.80 | 10.50 | 13.10 | 0.00 | - | 3 | 55 | 40.77% |
| LW241220P00095000 | 2024-04-08 11:27AM EDT | 95.00 | 18.20 | 13.90 | 14.80 | 0.00 | - | 10 | 71 | 41.19% |
| LW241220P00097500 | 2024-05-03 10:57AM EDT | 97.50 | 14.50 | 10.40 | 13.20 | 0.00 | - | 26 | 57 | 28.23% |
| LW241220P00100000 | 2024-05-13 9:58AM EDT | 100.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW241220P00105000 | 2024-01-05 10:52AM EDT | 105.00 | 8.50 | 8.00 | 9.50 | 0.00 | - | 70 | 116 | 0.00% |
| LW241220P00110000 | 2024-02-21 12:54PM EDT | 110.00 | 12.80 | 11.90 | 13.60 | 0.00 | - | 11 | 102 | 0.00% |
| LW241220P00115000 | 2023-10-12 3:13PM EDT | 115.00 | 31.20 | 19.70 | 22.80 | 0.00 | - | 10 | 0 | 0.00% |
| LW241220P00120000 | 2023-08-24 9:59AM EDT | 120.00 | 24.41 | 24.30 | 28.80 | 0.00 | - | 1 | 1 | 0.00% |
| LW241220P00125000 | 2024-02-02 10:40AM EDT | 125.00 | 20.30 | 23.50 | 25.70 | 0.00 | - | 3 | 3 | 0.00% |
