Deutsche Märkte schließen in 6 Stunden 6 Minuten
DAX
18.663,05 +165,11 (+0,89%) Euro Stoxx 50
5.023,22 +39,55 (+0,79%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,40 +1,60 (+0,07%) EUR/USD
1,0838 -0,0016 (-0,15%) Bitcoin EUR
63.619,99 +1.223,77 (+1,96%)
Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LW260116C00045000 | 2024-05-02 2:55PM EDT | 45.00 | 42.55 | 43.50 | 48.50 | 0.00 | - | 25 | 17 | 62.02% |
| LW260116C00050000 | 2024-05-02 2:55PM EDT | 50.00 | 38.55 | 39.50 | 44.50 | 0.00 | - | 20 | 23 | 58.91% |
| LW260116C00055000 | 2024-05-13 3:59PM EDT | 55.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW260116C00060000 | 2024-05-16 3:47PM EDT | 60.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW260116C00065000 | 2024-04-25 10:53AM EDT | 65.00 | 26.71 | 28.50 | 33.50 | 0.00 | - | 5 | 463 | 51.86% |
| LW260116C00070000 | 2024-05-30 10:34AM EDT | 70.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW260116C00075000 | 2024-05-31 1:36PM EDT | 75.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LW260116C00077500 | 2024-05-31 3:45PM EDT | 77.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LW260116C00080000 | 2024-05-17 9:32AM EDT | 80.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LW260116C00082500 | 2024-05-21 3:59PM EDT | 82.50 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW260116C00085000 | 2024-05-30 2:04PM EDT | 85.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW260116C00087500 | 2024-05-20 9:44AM EDT | 87.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW260116C00090000 | 2024-05-17 3:21PM EDT | 90.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LW260116C00092500 | 2024-05-20 11:42AM EDT | 92.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LW260116C00095000 | 2024-05-16 3:13PM EDT | 95.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LW260116C00097500 | 2024-04-30 9:47AM EDT | 97.50 | 9.60 | 10.50 | 11.20 | 0.00 | - | 4 | 5 | 32.79% |
| LW260116C00100000 | 2024-05-22 12:25PM EDT | 100.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LW260116C00105000 | 2024-05-29 3:39PM EDT | 105.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LW260116C00110000 | 2024-05-17 9:30AM EDT | 110.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LW260116C00115000 | 2024-05-13 11:59AM EDT | 115.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LW260116C00120000 | 2024-05-21 11:24AM EDT | 120.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LW260116C00125000 | 2024-04-05 2:22PM EDT | 125.00 | 3.10 | 3.90 | 4.30 | 0.00 | - | 2 | 5 | 31.07% |
| LW260116C00130000 | 2024-04-15 9:30AM EDT | 130.00 | 3.00 | 2.70 | 3.90 | 0.00 | - | 7 | 7 | 31.82% |
| LW260116C00140000 | 2024-04-04 12:10PM EDT | 140.00 | 1.65 | 2.20 | 2.50 | 0.00 | - | 5 | 5 | 30.62% |
| LW260116C00145000 | 2024-04-19 1:43PM EDT | 145.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| LW260116C00150000 | 2024-04-10 3:51PM EDT | 150.00 | 1.40 | 0.90 | 1.65 | 0.00 | - | 2 | 21 | 30.03% |
| LW260116C00155000 | 2024-04-29 1:16PM EDT | 155.00 | 1.20 | 0.55 | 2.30 | 0.00 | - | 25 | 26 | 34.08% |
| LW260116C00160000 | 2024-05-20 3:18PM EDT | 160.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LW260116P00040000 | 2024-04-15 9:46AM EDT | 40.00 | 1.30 | 0.55 | 1.00 | 0.00 | - | 20 | 25 | 42.48% |
| LW260116P00042500 | 2024-04-08 11:11AM EDT | 42.50 | 1.53 | 1.10 | 1.30 | 0.00 | - | - | 1 | 42.31% |
| LW260116P00045000 | 2024-05-31 1:21PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LW260116P00050000 | 2024-05-21 11:47AM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LW260116P00055000 | 2024-04-26 9:52AM EDT | 55.00 | 2.75 | 0.05 | 3.60 | 0.00 | - | 3 | 30 | 41.25% |
| LW260116P00060000 | 2024-05-28 3:50PM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LW260116P00065000 | 2024-05-21 10:14AM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LW260116P00070000 | 2024-05-23 11:43AM EDT | 70.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LW260116P00072500 | 2024-05-23 12:22PM EDT | 72.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LW260116P00075000 | 2024-05-28 3:50PM EDT | 75.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LW260116P00077500 | 2024-05-21 10:30AM EDT | 77.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LW260116P00080000 | 2024-05-31 11:10AM EDT | 80.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| LW260116P00082500 | 2024-05-20 9:30AM EDT | 82.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LW260116P00085000 | 2024-05-30 10:01AM EDT | 85.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| LW260116P00087500 | 2024-05-24 10:20AM EDT | 87.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| LW260116P00090000 | 2024-04-09 12:16PM EDT | 90.00 | 16.60 | 14.10 | 16.30 | 0.00 | - | 4 | 10 | 34.33% |
| LW260116P00092500 | 2024-05-10 12:43PM EDT | 92.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LW260116P00095000 | 2024-05-10 1:12PM EDT | 95.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LW260116P00100000 | 2024-01-05 4:14PM EDT | 100.00 | 10.54 | 8.00 | 10.50 | 0.00 | - | 3 | 3 | 0.00% |
| LW260116P00105000 | 2024-03-22 3:35PM EDT | 105.00 | 14.20 | 25.60 | 28.00 | 0.00 | - | 34 | 44 | 38.04% |
| LW260116P00110000 | 2024-05-31 10:20AM EDT | 110.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| LW260116P00115000 | 2024-03-22 3:35PM EDT | 115.00 | 19.70 | 34.40 | 36.50 | 0.00 | - | 34 | 34 | 40.22% |
