Italia markets closed
Dow Jones
38.873,41 +66,08 (+0,17%) Nasdaq
17.155,68 -32,22 (-0,19%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0889 +0,0014 (+0,13%) Bitcoin EUR
65.749,91 +40,89 (+0,06%) CMC Crypto 200
1.525,89 +1,09 (+0,07%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:32AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00160000 | 2024-04-03 1:41PM EDT | 160.00 | 824.58 | 744.25 | 752.90 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX240621C00165000 | 2023-05-26 9:32AM EDT | 165.00 | 440.00 | 440.65 | 454.55 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00200000 | 2023-06-26 10:47AM EDT | 200.00 | 435.00 | 433.05 | 445.10 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00220000 | 2023-08-23 11:35AM EDT | 220.00 | 461.03 | 401.85 | 408.85 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00240000 | 2022-10-18 10:19AM EDT | 240.00 | 128.20 | 238.15 | 246.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX240621C00260000 | 2022-10-20 3:06PM EDT | 260.00 | 141.25 | 224.35 | 231.95 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00280000 | 2024-01-04 10:35AM EDT | 280.00 | 457.02 | 559.35 | 564.90 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00290000 | 2024-01-04 10:35AM EDT | 290.00 | 447.52 | 549.55 | 555.10 | 0.00 | - | 12 | 12 | 0.00% |
| LRCX240621C00300000 | 2023-11-21 3:15PM EDT | 300.00 | 411.71 | 479.00 | 485.70 | 0.00 | - | 7 | 7 | 0.00% |
| LRCX240621C00310000 | 2023-11-21 3:12PM EDT | 310.00 | 401.17 | 469.15 | 475.95 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240621C00360000 | 2022-10-31 9:49AM EDT | 360.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00380000 | 2022-11-25 11:28AM EDT | 380.00 | 149.70 | 109.75 | 116.60 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00400000 | 2023-02-02 4:59PM EDT | 400.00 | 190.00 | 144.45 | 152.10 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX240621C00410000 | 2023-05-16 9:31AM EDT | 410.00 | 185.50 | 240.25 | 251.50 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX240621C00420000 | 2023-06-12 9:59AM EDT | 420.00 | 225.94 | 230.75 | 238.65 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240621C00430000 | 2024-03-26 3:31PM EDT | 430.00 | 544.00 | 469.40 | 478.65 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX240621C00440000 | 2023-06-12 9:53AM EDT | 440.00 | 209.09 | 215.75 | 223.95 | 0.00 | - | 4 | 3 | 0.00% |
| LRCX240621C00450000 | 2023-12-04 2:50PM EDT | 450.00 | 270.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621C00460000 | 2024-02-06 3:52PM EDT | 460.00 | 381.05 | 535.40 | 544.10 | 0.00 | - | 1 | 15 | 365.63% |
| LRCX240621C00470000 | 2024-01-10 2:02PM EDT | 470.00 | 292.19 | 446.55 | 453.00 | 0.00 | - | 2 | 14 | 0.00% |
| LRCX240621C00480000 | 2023-11-06 3:54PM EDT | 480.00 | 182.83 | 226.95 | 237.20 | 0.00 | - | 1 | 24 | 0.00% |
| LRCX240621C00490000 | 2023-11-16 10:33AM EDT | 490.00 | 231.28 | 296.40 | 301.85 | 0.00 | - | 5 | 19 | 0.00% |
| LRCX240621C00500000 | 2024-01-26 3:52PM EDT | 500.00 | 349.89 | 430.30 | 440.35 | 0.00 | - | 2 | 34 | 0.00% |
| LRCX240621C00510000 | 2024-05-31 12:27PM EDT | 510.00 | 396.95 | 445.75 | 452.70 | 0.00 | - | 1 | 22 | 166.63% |
| LRCX240621C00520000 | 2024-06-03 10:35AM EDT | 520.00 | 409.65 | 435.75 | 442.75 | 0.00 | - | 5 | 75 | 162.30% |
| LRCX240621C00525000 | 2023-12-11 4:22PM EDT | 525.00 | 230.79 | 246.90 | 253.45 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00540000 | 2024-04-04 1:02PM EDT | 540.00 | 448.00 | 364.80 | 375.75 | 0.00 | - | 2 | 14 | 0.00% |
| LRCX240621C00550000 | 2024-03-04 10:59AM EDT | 550.00 | 443.94 | 428.10 | 439.20 | 0.00 | - | 4 | 4 | 250.23% |
| LRCX240621C00560000 | 2024-05-08 2:58PM EDT | 560.00 | 347.64 | 395.85 | 403.35 | 0.00 | - | 6 | 99 | 147.60% |
| LRCX240621C00565000 | 2024-04-11 12:31PM EDT | 565.00 | 406.75 | 348.85 | 358.10 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00575000 | 2023-12-06 10:31AM EDT | 575.00 | 165.50 | 187.00 | 190.45 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240621C00580000 | 2024-02-29 11:04AM EDT | 580.00 | 364.44 | 391.25 | 406.15 | 0.00 | - | 1 | 135 | 217.18% |
| LRCX240621C00590000 | 2024-05-13 3:54PM EDT | 590.00 | 315.84 | 365.90 | 373.30 | 0.00 | - | 2 | 2 | 135.12% |
| LRCX240621C00600000 | 2024-05-29 2:30PM EDT | 600.00 | 358.80 | 355.95 | 363.40 | 0.00 | - | 6 | 87 | 131.59% |
| LRCX240621C00605000 | 2024-04-22 9:42AM EDT | 605.00 | 272.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240621C00610000 | 2023-10-30 2:19PM EDT | 610.00 | 69.00 | 139.30 | 148.50 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX240621C00615000 | 2023-10-26 1:52PM EDT | 615.00 | 69.50 | 140.75 | 148.15 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00620000 | 2024-03-28 9:35AM EDT | 620.00 | 352.02 | 304.20 | 315.00 | 0.00 | - | 1 | 100 | 0.00% |
| LRCX240621C00625000 | 2023-12-28 4:56PM EDT | 625.00 | 194.37 | 227.05 | 239.55 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00630000 | 2023-12-27 4:49PM EDT | 630.00 | 191.55 | 223.05 | 235.05 | 0.00 | - | 1 | 24 | 0.00% |
| LRCX240621C00635000 | 2023-11-06 3:56PM EDT | 635.00 | 80.55 | 106.75 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240621C00640000 | 2024-05-03 9:45AM EDT | 640.00 | 269.00 | 285.85 | 300.85 | 0.00 | - | 1 | 82 | 0.00% |
| LRCX240621C00645000 | 2024-02-14 3:05PM EDT | 645.00 | 282.42 | 269.25 | 284.25 | 0.00 | - | 2 | 9 | 0.00% |
| LRCX240621C00650000 | 2024-05-17 2:23PM EDT | 650.00 | 260.78 | 306.10 | 313.50 | 0.00 | - | 1 | 6 | 112.93% |
| LRCX240621C00655000 | 2024-04-12 11:23AM EDT | 655.00 | 307.88 | 259.40 | 268.90 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX240621C00660000 | 2024-05-29 10:09AM EDT | 660.00 | 301.32 | 296.00 | 303.45 | 0.00 | - | 1 | 120 | 108.77% |
| LRCX240621C00670000 | 2024-06-03 2:16PM EDT | 670.00 | 254.50 | 286.10 | 293.50 | 0.00 | - | 4 | 12 | 105.48% |
| LRCX240621C00675000 | 2024-05-29 10:10AM EDT | 675.00 | 285.74 | 281.10 | 288.55 | 0.00 | - | 1 | 4 | 103.78% |
| LRCX240621C00680000 | 2024-05-15 11:24AM EDT | 680.00 | 259.70 | 276.10 | 283.55 | 0.00 | - | 2 | 90 | 101.96% |
| LRCX240621C00685000 | 2023-11-14 10:34AM EDT | 685.00 | 83.17 | 127.70 | 130.70 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00690000 | 2024-04-17 1:33PM EDT | 690.00 | 242.00 | 220.55 | 229.10 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX240621C00695000 | 2024-04-17 2:08PM EDT | 695.00 | 235.00 | 215.60 | 224.10 | 0.00 | - | 3 | 15 | 0.00% |
| LRCX240621C00700000 | 2024-05-23 10:20AM EDT | 700.00 | 288.88 | 256.15 | 263.60 | 0.00 | - | 1 | 705 | 95.01% |
| LRCX240621C00705000 | 2024-04-18 1:34PM EDT | 705.00 | 198.78 | 205.70 | 214.25 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX240621C00710000 | 2024-03-08 3:21PM EDT | 710.00 | 271.48 | 261.35 | 275.45 | 0.00 | - | 1 | 10 | 147.57% |
| LRCX240621C00715000 | 2024-05-17 2:18PM EDT | 715.00 | 197.34 | 241.20 | 248.70 | 0.00 | - | 1 | 16 | 90.05% |
| LRCX240621C00720000 | 2024-05-15 3:16PM EDT | 720.00 | 226.50 | 236.20 | 243.65 | 0.00 | - | 2 | 121 | 88.17% |
| LRCX240621C00725000 | 2024-06-05 9:35AM EDT | 725.00 | 229.19 | 231.25 | 239.00 | 0.00 | - | 1 | 12 | 87.33% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 730.00 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX240621C00735000 | 2024-06-04 10:20AM EDT | 735.00 | 187.60 | 221.20 | 228.65 | 0.00 | - | 5 | 184 | 82.93% |
| LRCX240621C00740000 | 2024-05-07 1:36PM EDT | 740.00 | 191.00 | 216.25 | 223.70 | 0.00 | - | 1 | 64 | 81.43% |
| LRCX240621C00745000 | 2024-06-04 12:56PM EDT | 745.00 | 170.39 | 211.35 | 218.70 | 0.00 | - | 1 | 37 | 79.92% |
| LRCX240621C00750000 | 2024-05-21 1:35PM EDT | 750.00 | 220.00 | 206.25 | 214.20 | 0.00 | - | 1 | 18 | 79.04% |
| LRCX240621C00755000 | 2024-06-03 1:11PM EDT | 755.00 | 160.00 | 201.45 | 208.70 | 0.00 | - | 1 | 29 | 76.69% |
| LRCX240621C00760000 | 2024-05-17 11:44AM EDT | 760.00 | 167.00 | 196.35 | 203.75 | 0.00 | - | 101 | 128 | 74.88% |
| LRCX240621C00765000 | 2024-01-04 11:13AM EDT | 765.00 | 64.90 | 116.25 | 120.50 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240621C00770000 | 2024-04-01 9:39AM EDT | 770.00 | 228.63 | 115.20 | 118.80 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX240621C00775000 | 2024-05-17 10:31AM EDT | 775.00 | 164.00 | 180.20 | 188.80 | 0.00 | - | 1 | 8 | 67.55% |
| LRCX240621C00780000 | 2024-05-29 11:21AM EDT | 780.00 | 180.14 | 176.40 | 183.80 | 0.00 | - | 1 | 50 | 68.29% |
| LRCX240621C00785000 | 2024-04-22 12:58PM EDT | 785.00 | 106.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240621C00790000 | 2024-01-17 11:15AM EDT | 790.00 | 55.15 | 178.65 | 183.45 | 0.00 | - | 1 | 3 | 94.36% |
| LRCX240621C00795000 | 2024-04-09 10:02AM EDT | 795.00 | 196.40 | 117.95 | 125.05 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX240621C00800000 | 2024-06-05 2:33PM EDT | 800.00 | 172.25 | 156.75 | 163.85 | 0.00 | - | 2 | 217 | 62.26% |
| LRCX240621C00805000 | 2024-02-12 11:33AM EDT | 805.00 | 151.96 | 151.25 | 157.95 | 0.00 | - | 1 | 109 | 58.09% |
| LRCX240621C00810000 | 2024-04-23 12:00PM EDT | 810.00 | 102.65 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| LRCX240621C00815000 | 2024-05-17 10:46AM EDT | 815.00 | 123.00 | 142.00 | 149.20 | 0.00 | - | 1 | 8 | 58.19% |
| LRCX240621C00820000 | 2024-05-31 10:21AM EDT | 820.00 | 112.59 | 136.90 | 144.25 | 0.00 | - | 1 | 155 | 56.42% |
| LRCX240621C00825000 | 2024-05-15 1:02PM EDT | 825.00 | 123.69 | 131.95 | 139.20 | 0.00 | - | 1 | 7 | 54.72% |
| LRCX240621C00830000 | 2024-04-26 12:40PM EDT | 830.00 | 112.52 | 141.45 | 148.70 | 0.00 | - | 1 | 37 | 85.06% |
| LRCX240621C00835000 | 2024-04-22 10:53AM EDT | 835.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240621C00840000 | 2024-06-03 12:07PM EDT | 840.00 | 83.85 | 117.50 | 124.60 | 0.00 | - | 1 | 90 | 50.99% |
| LRCX240621C00845000 | 2024-04-26 12:05PM EDT | 845.00 | 97.60 | 126.80 | 134.30 | 0.00 | - | 1 | 18 | 79.22% |
| LRCX240621C00850000 | 2024-06-05 1:00PM EDT | 850.00 | 125.00 | 107.85 | 115.25 | 0.00 | - | 1 | 65 | 57.45% |
| LRCX240621C00855000 | 2024-05-24 12:44PM EDT | 855.00 | 124.95 | 102.80 | 111.10 | 0.00 | - | 4 | 2 | 57.28% |
| LRCX240621C00860000 | 2024-06-04 2:18PM EDT | 860.00 | 68.60 | 98.10 | 105.50 | 0.00 | - | 2 | 86 | 54.10% |
| LRCX240621C00865000 | 2024-05-15 1:57PM EDT | 865.00 | 92.47 | 93.45 | 99.45 | 0.00 | - | 9 | 22 | 50.01% |
| LRCX240621C00870000 | 2024-06-04 2:18PM EDT | 870.00 | 60.35 | 88.20 | 95.90 | 0.00 | - | 2 | 96 | 50.97% |
| LRCX240621C00875000 | 2024-06-05 3:54PM EDT | 875.00 | 94.64 | 84.10 | 90.95 | 0.00 | - | 2 | 8 | 49.09% |
| LRCX240621C00880000 | 2024-05-24 11:29AM EDT | 880.00 | 106.33 | 79.70 | 86.10 | 0.00 | - | 1 | 67 | 47.38% |
| LRCX240621C00885000 | 2024-06-05 3:54PM EDT | 885.00 | 85.54 | 76.80 | 81.05 | 0.00 | - | 2 | 27 | 45.28% |
| LRCX240621C00890000 | 2024-06-03 12:36PM EDT | 890.00 | 42.30 | 70.65 | 75.35 | 0.00 | - | 7 | 108 | 42.00% |
| LRCX240621C00895000 | 2024-05-24 3:42PM EDT | 895.00 | 86.12 | 66.70 | 71.80 | 0.00 | - | 1 | 5 | 42.51% |
| LRCX240621C00900000 | 2024-06-06 9:44AM EDT | 900.00 | 71.00 | 62.10 | 66.55 | -6.00 | -7.79% | 1 | 182 | 40.00% |
| LRCX240621C00905000 | 2024-06-05 2:29PM EDT | 905.00 | 71.20 | 58.30 | 64.55 | 0.00 | - | 5 | 25 | 42.68% |
| LRCX240621C00910000 | 2024-06-05 3:51PM EDT | 910.00 | 62.00 | 55.85 | 58.10 | 0.00 | - | 3 | 213 | 38.22% |
| LRCX240621C00912500 | 2024-05-31 1:00PM EDT | 912.50 | 26.60 | 53.70 | 58.00 | 0.00 | - | 10 | 10 | 40.74% |
| LRCX240621C00915000 | 2024-06-05 9:38AM EDT | 915.00 | 52.80 | 51.85 | 57.40 | 0.00 | - | 1 | 118 | 42.36% |
| LRCX240621C00917500 | 2024-06-05 9:39AM EDT | 917.50 | 53.20 | 48.40 | 53.05 | 0.00 | - | 10 | 19 | 38.50% |
| LRCX240621C00920000 | 2024-06-05 3:49PM EDT | 920.00 | 54.00 | 48.10 | 52.40 | 0.00 | - | 5 | 162 | 39.97% |
| LRCX240621C00925000 | 2024-06-05 3:55PM EDT | 925.00 | 55.17 | 44.50 | 48.05 | 0.00 | - | 6 | 126 | 38.45% |
| LRCX240621C00930000 | 2024-06-06 10:16AM EDT | 930.00 | 42.74 | 41.15 | 44.25 | -6.81 | -13.74% | 4 | 203 | 37.57% |
| LRCX240621C00935000 | 2024-06-05 11:23AM EDT | 935.00 | 44.60 | 37.80 | 41.40 | 0.00 | - | 2 | 98 | 37.82% |
| LRCX240621C00940000 | 2024-06-06 10:16AM EDT | 940.00 | 36.33 | 34.80 | 37.50 | -3.94 | -9.78% | 1 | 141 | 36.54% |
| LRCX240621C00945000 | 2024-06-05 1:56PM EDT | 945.00 | 39.46 | 30.20 | 34.45 | 0.00 | - | 4 | 47 | 36.20% |
| LRCX240621C00950000 | 2024-06-06 10:16AM EDT | 950.00 | 28.75 | 29.10 | 31.50 | -5.75 | -16.67% | 2 | 228 | 35.83% |
| LRCX240621C00955000 | 2024-06-06 10:11AM EDT | 955.00 | 27.55 | 26.50 | 27.75 | -4.25 | -13.36% | 4 | 83 | 34.28% |
| LRCX240621C00960000 | 2024-06-06 10:52AM EDT | 960.00 | 24.95 | 24.05 | 25.15 | -6.97 | -21.84% | 7 | 166 | 34.00% |
| LRCX240621C00965000 | 2024-06-06 10:51AM EDT | 965.00 | 22.85 | 21.90 | 22.80 | -3.60 | -13.61% | 3 | 121 | 33.86% |
| LRCX240621C00970000 | 2024-06-06 10:53AM EDT | 970.00 | 20.35 | 19.70 | 20.50 | -4.45 | -17.94% | 9 | 201 | 33.59% |
| LRCX240621C00975000 | 2024-06-05 3:55PM EDT | 975.00 | 24.00 | 17.85 | 18.80 | 0.00 | - | 48 | 119 | 33.91% |
| LRCX240621C00980000 | 2024-06-06 10:32AM EDT | 980.00 | 18.25 | 15.85 | 16.65 | -3.30 | -15.31% | 3 | 232 | 33.46% |
| LRCX240621C00985000 | 2024-06-05 3:57PM EDT | 985.00 | 16.20 | 14.10 | 14.90 | -3.23 | -16.62% | 7 | 83 | 33.36% |
| LRCX240621C00990000 | 2024-06-06 11:01AM EDT | 990.00 | 12.85 | 12.55 | 13.30 | -4.10 | -24.19% | 6 | 294 | 33.27% |
| LRCX240621C00995000 | 2024-06-06 10:17AM EDT | 995.00 | 11.15 | 11.15 | 11.85 | -3.25 | -22.57% | 3 | 82 | 33.22% |
| LRCX240621C01000000 | 2024-06-06 10:59AM EDT | 1,000.00 | 10.65 | 9.90 | 10.55 | -4.25 | -28.52% | 18 | 202 | 33.20% |
| LRCX240621C01010000 | 2024-06-05 3:07PM EDT | 1,010.00 | 11.04 | 7.75 | 8.25 | 0.00 | - | 4 | 42 | 33.12% |
| LRCX240621C01020000 | 2024-06-06 10:30AM EDT | 1,020.00 | 6.39 | 5.90 | 6.35 | -0.91 | -12.47% | 4 | 96 | 33.00% |
| LRCX240621C01030000 | 2024-06-06 10:30AM EDT | 1,030.00 | 4.92 | 4.50 | 4.95 | -1.73 | -26.02% | 7 | 32 | 33.17% |
| LRCX240621C01040000 | 2024-06-05 3:30PM EDT | 1,040.00 | 4.10 | 3.40 | 3.75 | -0.87 | -17.51% | 1 | 413 | 33.15% |
| LRCX240621C01050000 | 2024-06-06 9:45AM EDT | 1,050.00 | 3.25 | 2.61 | 2.90 | -0.45 | -12.16% | 3 | 151 | 33.40% |
| LRCX240621C01060000 | 2024-06-05 2:35PM EDT | 1,060.00 | 3.45 | 1.95 | 2.22 | 0.00 | - | 23 | 667 | 33.62% |
| LRCX240621C01070000 | 2024-06-05 2:35PM EDT | 1,070.00 | 2.63 | 1.42 | 1.65 | 0.00 | - | 5 | 74 | 33.66% |
| LRCX240621C01080000 | 2024-06-06 9:41AM EDT | 1,080.00 | 1.45 | 1.01 | 1.25 | +0.77 | +113.24% | 6 | 74 | 33.89% |
| LRCX240621C01090000 | 2024-06-05 10:55AM EDT | 1,090.00 | 1.02 | 0.73 | 0.94 | 0.00 | - | 2 | 61 | 34.11% |
| LRCX240621C01100000 | 2024-06-05 3:03PM EDT | 1,100.00 | 1.82 | 0.53 | 0.75 | +0.89 | +95.70% | 1 | 155 | 34.68% |
| LRCX240621C01110000 | 2024-06-05 12:36PM EDT | 1,110.00 | 0.68 | 0.39 | 0.59 | 0.00 | - | 3 | 46 | 35.16% |
| LRCX240621C01120000 | 2024-05-31 2:23PM EDT | 1,120.00 | 0.97 | 0.29 | 0.48 | +0.74 | +321.74% | 1 | 107 | 35.79% |
| LRCX240621C01130000 | 2024-06-05 1:11PM EDT | 1,130.00 | 0.89 | 0.21 | 0.40 | +0.46 | +106.98% | 1 | 65 | 36.52% |
| LRCX240621C01140000 | 2024-05-31 10:29AM EDT | 1,140.00 | 0.25 | 0.15 | 0.33 | 0.00 | - | 2 | 47 | 37.18% |
| LRCX240621C01150000 | 2024-05-30 1:18PM EDT | 1,150.00 | 1.39 | 0.14 | 3.10 | 0.00 | - | 1 | 10 | 56.37% |
| LRCX240621C01160000 | 2024-06-04 9:30AM EDT | 1,160.00 | 0.78 | 0.01 | 0.89 | 0.00 | - | 2 | 66 | 46.45% |
| LRCX240621C01170000 | 2024-06-04 10:57AM EDT | 1,170.00 | 0.15 | 0.01 | 1.50 | 0.00 | - | 1 | 2 | 52.50% |
| LRCX240621C01180000 | 2024-06-06 11:01AM EDT | 1,180.00 | 0.15 | 0.01 | 3.70 | -0.57 | -79.17% | 2 | 177 | 56.38% |
| LRCX240621C01190000 | 2024-05-29 12:50PM EDT | 1,190.00 | 0.25 | 0.01 | 2.61 | 0.00 | - | 13 | 20 | 54.76% |
| LRCX240621C01200000 | 2024-06-03 11:29AM EDT | 1,200.00 | 0.25 | 0.01 | 2.58 | 0.00 | - | 2 | 350 | 56.35% |
| LRCX240621C01210000 | 2024-05-24 10:11AM EDT | 1,210.00 | 0.30 | 0.01 | 2.58 | 0.00 | - | 1 | 4 | 58.03% |
| LRCX240621C01220000 | 2024-05-22 3:36PM EDT | 1,220.00 | 0.35 | 0.01 | 1.52 | 0.00 | - | 1 | 13 | 55.04% |
| LRCX240621C01240000 | 2024-05-22 9:30AM EDT | 1,240.00 | 0.59 | 0.01 | 1.52 | 0.00 | - | 2 | 16 | 58.11% |
| LRCX240621C01260000 | 2024-05-23 9:39AM EDT | 1,260.00 | 0.30 | 0.01 | 0.40 | 0.00 | - | 1 | 5 | 51.81% |
| LRCX240621C01270000 | 2024-04-24 3:25PM EDT | 1,270.00 | 0.60 | 0.00 | 3.50 | 0.00 | - | - | 2 | 71.00% |
| LRCX240621C01280000 | 2024-05-29 12:28PM EDT | 1,280.00 | 0.10 | 0.01 | 1.51 | 0.00 | - | 1 | 9 | 63.94% |
| LRCX240621C01290000 | 2024-05-29 12:27PM EDT | 1,290.00 | 0.10 | 0.01 | 2.53 | 0.00 | - | 1 | 1 | 70.45% |
| LRCX240621C01300000 | 2024-05-31 10:57AM EDT | 1,300.00 | 0.09 | 0.01 | 2.53 | 0.00 | - | 5 | 31 | 71.95% |
| LRCX240621C01320000 | 2024-04-19 11:24AM EDT | 1,320.00 | 0.49 | 0.00 | 3.35 | 0.00 | - | 11 | 22 | 78.17% |
| LRCX240621C01340000 | 2024-04-19 9:52AM EDT | 1,340.00 | 0.50 | 0.00 | 3.35 | 0.00 | - | 1 | 4 | 81.13% |
| LRCX240621C01360000 | 2024-05-07 10:34AM EDT | 1,360.00 | 0.06 | 0.01 | 1.91 | 0.00 | - | 20 | 11 | 77.37% |
| LRCX240621C01380000 | 2024-03-04 4:03PM EDT | 1,380.00 | 6.55 | 2.39 | 3.10 | 0.00 | - | 2 | 1 | 94.18% |
| LRCX240621C01400000 | 2024-04-17 10:53AM EDT | 1,400.00 | 0.72 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 64.06% |
| LRCX240621C01420000 | 2024-03-21 9:59AM EDT | 1,420.00 | 2.89 | 0.03 | 1.80 | 0.00 | - | 2 | 2 | 84.67% |
| LRCX240621C01440000 | 2024-04-25 10:00AM EDT | 1,440.00 | 0.01 | 0.00 | 3.35 | 0.00 | - | 1 | 3 | 95.00% |
| LRCX240621C01460000 | 2024-04-04 10:32AM EDT | 1,460.00 | 1.55 | 0.00 | 4.05 | 0.00 | - | 5 | 5 | 100.49% |
| LRCX240621C01480000 | 2024-06-03 1:11PM EDT | 1,480.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 29 | 65.23% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P00160000 | 2024-01-25 12:56PM EDT | 160.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 1 | 21 | 326.95% |
| LRCX240621P00165000 | 2024-01-03 10:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| LRCX240621P00170000 | 2023-03-21 2:43PM EDT | 170.00 | 2.75 | 1.05 | 3.05 | 0.00 | - | - | 21 | 394.04% |
| LRCX240621P00180000 | 2023-11-13 11:03AM EDT | 180.00 | 0.25 | 0.00 | 0.39 | 0.00 | - | 1 | 21 | 286.72% |
| LRCX240621P00190000 | 2023-10-25 2:38PM EDT | 190.00 | 0.55 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 289.06% |
| LRCX240621P00195000 | 2023-04-19 10:55AM EDT | 195.00 | 3.95 | 1.45 | 2.27 | 0.00 | - | - | 3 | 357.76% |
| LRCX240621P00200000 | 2023-10-25 3:55PM EDT | 200.00 | 0.61 | 0.00 | 0.59 | 0.00 | - | 1 | 0 | 280.47% |
| LRCX240621P00220000 | 2023-11-10 4:53PM EDT | 220.00 | 0.36 | 0.00 | 0.58 | 0.00 | - | 1 | 7 | 263.28% |
| LRCX240621P00230000 | 2023-11-13 10:30AM EDT | 230.00 | 0.52 | 0.00 | 0.63 | 0.00 | - | 1 | 4 | 257.62% |
| LRCX240621P00240000 | 2024-04-25 2:49PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 210.94% |
| LRCX240621P00250000 | 2024-05-14 12:17PM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 217.19% |
| LRCX240621P00260000 | 2024-01-29 4:24PM EDT | 260.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 2 | 8 | 244.14% |
| LRCX240621P00270000 | 2024-01-31 4:26PM EDT | 270.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 263.67% |
| LRCX240621P00280000 | 2023-12-27 11:14AM EDT | 280.00 | 0.36 | 0.00 | 0.81 | 0.00 | - | 20 | 10 | 229.20% |
| LRCX240621P00290000 | 2024-01-02 4:45PM EDT | 290.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 6 | 15 | 229.59% |
| LRCX240621P00300000 | 2024-05-24 2:39PM EDT | 300.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 5 | 130 | 265.53% |
| LRCX240621P00310000 | 2024-03-26 2:57PM EDT | 310.00 | 0.16 | 0.00 | 2.58 | 0.00 | - | 5 | 44 | 243.51% |
| LRCX240621P00320000 | 2023-12-13 1:18PM EDT | 320.00 | 0.63 | 0.00 | 1.11 | 0.00 | - | 10 | 128 | 212.84% |
| LRCX240621P00330000 | 2024-04-01 9:52AM EDT | 330.00 | 0.12 | 0.00 | 1.95 | 0.00 | - | 50 | 90 | 222.17% |
| LRCX240621P00340000 | 2024-01-24 10:50AM EDT | 340.00 | 0.47 | 0.00 | 3.80 | 0.00 | - | 80 | 89 | 237.55% |
| LRCX240621P00350000 | 2024-04-18 9:43AM EDT | 350.00 | 0.30 | 0.01 | 2.53 | 0.00 | - | 1 | 44 | 218.26% |
| LRCX240621P00360000 | 2024-05-21 12:33PM EDT | 360.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 94 | 140.63% |
| LRCX240621P00370000 | 2024-03-15 9:44AM EDT | 370.00 | 0.80 | 0.09 | 4.20 | 0.00 | - | 1 | 26 | 223.54% |
| LRCX240621P00380000 | 2024-02-29 11:04AM EDT | 380.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 187.94% |
| LRCX240621P00390000 | 2024-04-19 2:46PM EDT | 390.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 230 | 50.00% |
| LRCX240621P00400000 | 2024-05-09 3:40PM EDT | 400.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 2 | 281 | 147.07% |
| LRCX240621P00410000 | 2024-02-26 3:57PM EDT | 410.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | 96 | 103 | 198.22% |
| LRCX240621P00420000 | 2024-02-26 3:47PM EDT | 420.00 | 0.49 | 0.00 | 3.90 | 0.00 | - | 59 | 243 | 193.04% |
| LRCX240621P00430000 | 2024-04-17 3:57PM EDT | 430.00 | 0.30 | 0.00 | 3.35 | 0.00 | - | 1 | 101 | 183.69% |
| LRCX240621P00440000 | 2024-04-01 9:30AM EDT | 440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| LRCX240621P00450000 | 2024-05-22 10:01AM EDT | 450.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 44 | 182 | 119.53% |
| LRCX240621P00460000 | 2024-03-25 3:06PM EDT | 460.00 | 0.36 | 0.00 | 1.88 | 0.00 | - | 5 | 82 | 156.10% |
| LRCX240621P00470000 | 2024-04-05 12:06PM EDT | 470.00 | 2.20 | 0.00 | 2.64 | 0.00 | - | 2 | 87 | 159.25% |
| LRCX240621P00480000 | 2024-04-24 10:41AM EDT | 480.00 | 0.33 | 0.01 | 3.35 | 0.00 | - | 2 | 83 | 160.62% |
| LRCX240621P00490000 | 2024-06-03 10:45AM EDT | 490.00 | 0.09 | 0.01 | 1.71 | 0.00 | - | 1 | 197 | 141.99% |
| LRCX240621P00495000 | 2024-02-01 1:09PM EDT | 495.00 | 1.52 | 0.00 | 3.70 | 0.00 | - | 3 | 9 | 156.47% |
| LRCX240621P00500000 | 2024-06-03 9:35AM EDT | 500.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 40 | 206 | 119.04% |
| LRCX240621P00505000 | 2024-03-01 2:19PM EDT | 505.00 | 0.67 | 0.00 | 4.20 | 0.00 | - | 1 | 7 | 155.30% |
| LRCX240621P00510000 | 2024-01-24 10:33AM EDT | 510.00 | 2.30 | 0.73 | 1.16 | 0.00 | - | 1 | 51 | 135.94% |
| LRCX240621P00515000 | 2023-12-15 3:25PM EDT | 515.00 | 5.23 | 5.05 | 5.65 | 0.00 | - | 1 | 2 | 178.96% |
| LRCX240621P00520000 | 2024-05-06 10:16AM EDT | 520.00 | 0.17 | 0.01 | 0.31 | 0.00 | - | 1 | 106 | 107.23% |
| LRCX240621P00525000 | 2024-05-07 9:47AM EDT | 525.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 3 | 107 | 126.25% |
| LRCX240621P00530000 | 2024-04-24 9:30AM EDT | 530.00 | 0.25 | 0.00 | 3.35 | 0.00 | - | 2 | 168 | 139.65% |
| LRCX240621P00535000 | 2024-04-23 9:49AM EDT | 535.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| LRCX240621P00540000 | 2024-04-19 3:02PM EDT | 540.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX240621P00545000 | 2024-05-07 10:05AM EDT | 545.00 | 0.15 | 0.01 | 1.50 | 0.00 | - | 3 | 21 | 119.19% |
| LRCX240621P00550000 | 2024-05-07 9:46AM EDT | 550.00 | 0.20 | 0.01 | 1.50 | 0.00 | - | 2 | 25 | 117.43% |
| LRCX240621P00555000 | 2024-03-11 3:12PM EDT | 555.00 | 1.49 | 0.00 | 4.45 | 0.00 | - | 1 | 12 | 136.04% |
| LRCX240621P00560000 | 2024-04-23 10:50AM EDT | 560.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 50.00% |
| LRCX240621P00565000 | 2023-12-20 3:06PM EDT | 565.00 | 9.60 | 5.90 | 6.25 | 0.00 | - | 1 | 12 | 159.94% |
| LRCX240621P00570000 | 2024-05-22 9:47AM EDT | 570.00 | 0.16 | 0.01 | 2.62 | 0.00 | - | 1 | 30 | 119.65% |
| LRCX240621P00575000 | 2024-04-24 9:47AM EDT | 575.00 | 0.52 | 0.00 | 3.35 | 0.00 | - | 1 | 13 | 122.36% |
| LRCX240621P00580000 | 2024-04-01 11:03AM EDT | 580.00 | 0.73 | 0.17 | 1.50 | 0.00 | - | 2 | 150 | 108.69% |
| LRCX240621P00585000 | 2024-04-25 9:30AM EDT | 585.00 | 0.50 | 0.00 | 3.35 | 0.00 | - | 4 | 19 | 118.70% |
| LRCX240621P00590000 | 2024-04-23 10:26AM EDT | 590.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| LRCX240621P00595000 | 2024-03-21 2:46PM EDT | 595.00 | 1.06 | 1.20 | 1.58 | 0.00 | - | 1 | 10 | 111.74% |
| LRCX240621P00600000 | 2024-06-03 9:35AM EDT | 600.00 | 0.33 | 0.01 | 0.40 | 0.00 | - | 20 | 253 | 85.84% |
| LRCX240621P00605000 | 2024-04-19 2:11PM EDT | 605.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| LRCX240621P00610000 | 2024-04-25 9:46AM EDT | 610.00 | 0.62 | 0.05 | 3.35 | 0.00 | - | 1 | 26 | 110.03% |
| LRCX240621P00615000 | 2024-05-08 3:57PM EDT | 615.00 | 0.30 | 0.02 | 1.50 | 0.00 | - | 1 | 52 | 95.95% |
| LRCX240621P00620000 | 2024-05-08 3:56PM EDT | 620.00 | 0.30 | 0.01 | 1.51 | 0.00 | - | 1 | 129 | 94.36% |
| LRCX240621P00625000 | 2024-05-23 3:59PM EDT | 625.00 | 0.18 | 0.01 | 2.68 | 0.00 | - | 65 | 82 | 100.95% |
| LRCX240621P00630000 | 2024-05-16 3:53PM EDT | 630.00 | 0.30 | 0.01 | 1.50 | 0.00 | - | 1 | 22 | 91.16% |
| LRCX240621P00635000 | 2024-06-05 2:41PM EDT | 635.00 | 0.01 | 0.01 | 1.52 | 0.00 | - | 6 | 14 | 89.80% |
| LRCX240621P00640000 | 2024-06-04 9:30AM EDT | 640.00 | 0.73 | 0.01 | 1.57 | 0.00 | - | 2 | 113 | 88.65% |
| LRCX240621P00645000 | 2024-05-03 9:46AM EDT | 645.00 | 0.50 | 0.01 | 2.72 | 0.00 | - | 1 | 24 | 94.58% |
| LRCX240621P00650000 | 2024-05-23 10:34AM EDT | 650.00 | 0.19 | 0.01 | 2.92 | 0.00 | - | 5 | 58 | 94.02% |
| LRCX240621P00655000 | 2024-04-25 10:40AM EDT | 655.00 | 1.10 | 0.08 | 2.76 | 0.00 | - | 2 | 58 | 91.92% |
| LRCX240621P00660000 | 2024-06-04 9:30AM EDT | 660.00 | 0.81 | 0.01 | 2.31 | 0.00 | - | 2 | 93 | 87.48% |
| LRCX240621P00665000 | 2024-05-24 11:34AM EDT | 665.00 | 0.22 | 0.01 | 1.58 | 0.00 | - | 3 | 24 | 81.18% |
| LRCX240621P00670000 | 2024-05-21 9:35AM EDT | 670.00 | 0.31 | 0.01 | 2.72 | 0.00 | - | 1 | 50 | 86.57% |
| LRCX240621P00675000 | 2024-05-28 10:15AM EDT | 675.00 | 0.20 | 0.01 | 1.51 | 0.00 | - | 1 | 76 | 77.73% |
| LRCX240621P00680000 | 2024-05-24 11:35AM EDT | 680.00 | 0.20 | 0.01 | 1.58 | 0.00 | - | 1 | 104 | 76.76% |
| LRCX240621P00685000 | 2024-05-10 9:49AM EDT | 685.00 | 0.40 | 0.01 | 1.54 | 0.00 | - | 1 | 37 | 75.02% |
| LRCX240621P00690000 | 2024-05-13 10:03AM EDT | 690.00 | 0.49 | 0.01 | 2.93 | 0.00 | - | 1 | 17 | 81.32% |
| LRCX240621P00695000 | 2024-05-02 2:33PM EDT | 695.00 | 1.95 | 0.00 | 4.50 | 0.00 | - | 1 | 37 | 85.97% |
| LRCX240621P00700000 | 2024-06-05 1:54PM EDT | 700.00 | 0.13 | 0.03 | 2.96 | 0.00 | - | 2 | 296 | 78.44% |
| LRCX240621P00705000 | 2024-04-19 2:11PM EDT | 705.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| LRCX240621P00710000 | 2024-05-31 10:46AM EDT | 710.00 | 0.50 | 0.01 | 2.77 | 0.00 | - | 1 | 28 | 74.45% |
| LRCX240621P00715000 | 2024-04-26 10:12AM EDT | 715.00 | 2.24 | 0.00 | 3.50 | 0.00 | - | 16 | 75 | 75.90% |
| LRCX240621P00720000 | 2024-05-23 3:49PM EDT | 720.00 | 0.24 | 0.01 | 3.20 | 0.00 | - | 1 | 155 | 73.23% |
| LRCX240621P00725000 | 2024-05-28 9:32AM EDT | 725.00 | 0.01 | 0.10 | 1.61 | 0.00 | - | 3 | 133 | 64.67% |
| LRCX240621P00730000 | 2024-06-05 9:30AM EDT | 730.00 | 0.17 | 0.10 | 0.74 | 0.00 | - | 10 | 46 | 57.15% |
| LRCX240621P00735000 | 2024-05-24 11:36AM EDT | 735.00 | 0.24 | 0.01 | 3.25 | 0.00 | - | 2 | 226 | 68.87% |
| LRCX240621P00740000 | 2024-05-23 10:01AM EDT | 740.00 | 0.41 | 0.01 | 3.05 | 0.00 | - | 1 | 186 | 66.60% |
| LRCX240621P00745000 | 2024-05-13 9:33AM EDT | 745.00 | 1.30 | 0.10 | 1.57 | 0.00 | - | 1 | 32 | 58.90% |
| LRCX240621P00750000 | 2024-05-31 1:43PM EDT | 750.00 | 0.85 | 0.01 | 3.05 | 0.00 | - | 2 | 217 | 63.65% |
| LRCX240621P00755000 | 2024-05-07 11:30AM EDT | 755.00 | 2.06 | 0.01 | 3.10 | 0.00 | - | 2 | 26 | 62.35% |
| LRCX240621P00760000 | 2024-06-04 9:56AM EDT | 760.00 | 0.48 | 0.12 | 1.58 | 0.00 | - | 10 | 130 | 54.96% |
| LRCX240621P00765000 | 2024-06-05 11:58AM EDT | 765.00 | 0.30 | 0.01 | 2.87 | 0.00 | - | 1 | 40 | 58.59% |
| LRCX240621P00770000 | 2024-06-05 1:17PM EDT | 770.00 | 0.35 | 0.13 | 2.29 | 0.00 | - | 6 | 55 | 55.42% |
| LRCX240621P00775000 | 2024-05-31 11:03AM EDT | 775.00 | 1.21 | 0.01 | 1.74 | 0.00 | - | 2 | 23 | 51.15% |
| LRCX240621P00780000 | 2024-05-24 10:01AM EDT | 780.00 | 0.55 | 0.19 | 0.90 | 0.00 | - | 2 | 66 | 50.05% |
| LRCX240621P00785000 | 2024-06-05 1:37PM EDT | 785.00 | 0.33 | 0.22 | 0.38 | 0.00 | - | 4 | 72 | 42.77% |
| LRCX240621P00790000 | 2024-06-05 3:34PM EDT | 790.00 | 0.33 | 0.25 | 0.41 | 0.00 | - | 1 | 195 | 41.99% |
| LRCX240621P00795000 | 2024-06-04 3:55PM EDT | 795.00 | 1.07 | 0.26 | 0.44 | 0.00 | - | 2 | 64 | 41.19% |
| LRCX240621P00800000 | 2024-06-05 3:47PM EDT | 800.00 | 0.41 | 0.32 | 0.48 | 0.00 | - | 4 | 874 | 40.48% |
| LRCX240621P00805000 | 2024-06-05 3:47PM EDT | 805.00 | 0.46 | 0.34 | 0.52 | 0.00 | - | 1 | 69 | 39.72% |
| LRCX240621P00810000 | 2024-06-05 12:34PM EDT | 810.00 | 0.56 | 0.39 | 0.57 | 0.00 | - | 4 | 208 | 39.04% |
| LRCX240621P00815000 | 2024-06-05 10:18AM EDT | 815.00 | 0.82 | 0.44 | 0.63 | 0.00 | - | 2 | 56 | 38.38% |
| LRCX240621P00820000 | 2024-06-05 2:36PM EDT | 820.00 | 0.59 | 0.51 | 0.71 | 0.00 | - | 7 | 349 | 37.85% |
| LRCX240621P00825000 | 2024-06-03 9:43AM EDT | 825.00 | 1.65 | 0.59 | 0.78 | 0.00 | - | 1 | 231 | 37.16% |
| LRCX240621P00830000 | 2024-06-05 2:36PM EDT | 830.00 | 0.74 | 0.68 | 0.87 | 0.00 | - | 2 | 211 | 36.55% |
| LRCX240621P00835000 | 2024-06-05 10:32AM EDT | 835.00 | 1.00 | 0.79 | 0.98 | 0.00 | - | 1 | 89 | 36.01% |
| LRCX240621P00840000 | 2024-06-05 3:30PM EDT | 840.00 | 0.97 | 0.92 | 1.14 | 0.00 | - | 1 | 309 | 35.68% |
| LRCX240621P00845000 | 2024-06-05 11:14AM EDT | 845.00 | 1.21 | 1.07 | 1.28 | 0.00 | - | 4 | 83 | 35.11% |
| LRCX240621P00850000 | 2024-06-05 10:34AM EDT | 850.00 | 1.42 | 1.25 | 1.40 | 0.00 | - | 78 | 269 | 34.35% |
| LRCX240621P00855000 | 2024-06-06 10:34AM EDT | 855.00 | 1.39 | 1.47 | 1.66 | -0.24 | -14.72% | 22 | 61 | 34.17% |
| LRCX240621P00860000 | 2024-06-05 3:30PM EDT | 860.00 | 1.69 | 1.74 | 1.90 | 0.00 | - | 16 | 180 | 33.75% |
| LRCX240621P00865000 | 2024-06-06 11:16AM EDT | 865.00 | 2.09 | 2.05 | 2.21 | +0.10 | +5.03% | 2 | 92 | 33.46% |
| LRCX240621P00870000 | 2024-06-06 11:03AM EDT | 870.00 | 2.38 | 2.37 | 2.61 | +0.01 | +0.42% | 72 | 215 | 33.31% |
| LRCX240621P00875000 | 2024-06-05 1:55PM EDT | 875.00 | 2.61 | 2.72 | 3.00 | 0.00 | - | 3 | 62 | 32.97% |
| LRCX240621P00880000 | 2024-06-05 2:34PM EDT | 880.00 | 3.45 | 3.20 | 3.50 | +0.70 | +25.45% | 1 | 85 | 32.78% |
| LRCX240621P00885000 | 2024-06-06 10:04AM EDT | 885.00 | 3.60 | 3.65 | 4.00 | +0.30 | +9.09% | 5 | 370 | 32.41% |
| LRCX240621P00890000 | 2024-06-06 10:45AM EDT | 890.00 | 4.20 | 4.30 | 4.60 | +0.07 | +1.69% | 13 | 434 | 32.13% |
| LRCX240621P00895000 | 2024-06-06 10:30AM EDT | 895.00 | 5.15 | 5.00 | 5.40 | +1.05 | +25.61% | 8 | 254 | 32.10% |
| LRCX240621P00900000 | 2024-06-06 10:54AM EDT | 900.00 | 5.83 | 5.80 | 6.20 | +0.88 | +17.78% | 3 | 481 | 31.88% |
| LRCX240621P00905000 | 2024-06-06 10:48AM EDT | 905.00 | 6.80 | 6.65 | 7.15 | +1.34 | +24.54% | 11 | 57 | 31.75% |
| LRCX240621P00910000 | 2024-06-06 10:54AM EDT | 910.00 | 7.90 | 7.65 | 8.10 | +1.40 | +21.54% | 3 | 144 | 31.43% |
| LRCX240621P00912500 | 2024-06-05 11:46AM EDT | 912.50 | 8.45 | 8.10 | 8.65 | 0.00 | - | 9 | 14 | 31.33% |
| LRCX240621P00915000 | 2024-06-05 1:56PM EDT | 915.00 | 7.79 | 8.70 | 9.30 | 0.00 | - | 17 | 76 | 31.34% |
| LRCX240621P00917500 | 2024-06-05 12:37PM EDT | 917.50 | 9.10 | 9.35 | 9.90 | 0.00 | - | 11 | 24 | 31.22% |
| LRCX240621P00920000 | 2024-06-06 10:54AM EDT | 920.00 | 10.03 | 10.05 | 10.60 | +1.08 | +12.07% | 2 | 104 | 31.21% |
| LRCX240621P00925000 | 2024-06-06 10:15AM EDT | 925.00 | 11.20 | 11.40 | 11.85 | +2.13 | +23.48% | 3 | 77 | 30.81% |
| LRCX240621P00930000 | 2024-06-06 10:48AM EDT | 930.00 | 12.65 | 12.95 | 13.55 | +1.42 | +12.64% | 10 | 111 | 30.86% |
| LRCX240621P00935000 | 2024-06-06 10:48AM EDT | 935.00 | 14.30 | 14.55 | 15.25 | +1.90 | +15.32% | 3 | 46 | 30.70% |
| LRCX240621P00940000 | 2024-06-05 2:09PM EDT | 940.00 | 14.15 | 16.50 | 17.15 | 0.00 | - | 12 | 122 | 30.61% |
| LRCX240621P00945000 | 2024-06-06 11:16AM EDT | 945.00 | 18.50 | 18.50 | 18.95 | +1.35 | +7.87% | 4 | 468 | 30.19% |
| LRCX240621P00950000 | 2024-06-06 11:16AM EDT | 950.00 | 20.65 | 20.55 | 21.35 | +3.90 | +23.28% | 2 | 138 | 30.33% |
| LRCX240621P00955000 | 2024-06-06 10:56AM EDT | 955.00 | 23.25 | 22.65 | 23.75 | +0.85 | +3.79% | 13 | 46 | 30.26% |
| LRCX240621P00960000 | 2024-06-06 11:02AM EDT | 960.00 | 25.25 | 25.30 | 26.25 | +1.53 | +6.45% | 5 | 62 | 30.11% |
| LRCX240621P00965000 | 2024-06-05 3:58PM EDT | 965.00 | 28.20 | 27.95 | 28.95 | +5.15 | +22.34% | 1 | 65 | 30.01% |
| LRCX240621P00970000 | 2024-06-05 3:56PM EDT | 970.00 | 25.80 | 30.65 | 31.90 | 0.00 | - | 16 | 63 | 30.01% |
| LRCX240621P00975000 | 2024-05-28 1:04PM EDT | 975.00 | 30.80 | 32.45 | 35.50 | 0.00 | - | 7 | 24 | 30.66% |
| LRCX240621P00980000 | 2024-05-31 9:59AM EDT | 980.00 | 53.27 | 34.70 | 38.50 | 0.00 | - | 1 | 74 | 30.34% |
| LRCX240621P00985000 | 2024-06-05 10:00AM EDT | 985.00 | 46.45 | 39.85 | 41.70 | 0.00 | - | 5 | 27 | 30.07% |
| LRCX240621P00990000 | 2024-05-23 1:56PM EDT | 990.00 | 46.40 | 43.20 | 45.20 | 0.00 | - | 7 | 31 | 30.00% |
| LRCX240621P00995000 | 2024-05-24 3:54PM EDT | 995.00 | 41.80 | 46.45 | 48.70 | 0.00 | - | 1 | 105 | 29.73% |
| LRCX240621P01000000 | 2024-06-05 3:32PM EDT | 1,000.00 | 47.10 | 49.55 | 54.00 | 0.00 | - | 3 | 29 | 32.05% |
| LRCX240621P01010000 | 2024-05-22 10:06AM EDT | 1,010.00 | 65.60 | 57.15 | 61.15 | 0.00 | - | - | 2 | 30.88% |
| LRCX240621P01020000 | 2024-05-31 11:53AM EDT | 1,020.00 | 110.95 | 64.80 | 69.35 | 0.00 | - | 6 | 39 | 30.65% |
| LRCX240621P01040000 | 2024-04-04 2:05PM EDT | 1,040.00 | 99.40 | 130.60 | 139.65 | 0.00 | - | 1 | 5 | 104.15% |
| LRCX240621P01060000 | 2024-03-21 11:04AM EDT | 1,060.00 | 106.95 | 190.00 | 197.60 | 0.00 | - | 1 | 1 | 161.70% |
| LRCX240621P01080000 | 2024-03-07 3:14PM EDT | 1,080.00 | 131.25 | 132.45 | 138.80 | 0.00 | - | - | 1 | 60.44% |
| LRCX240621P01100000 | 2024-03-07 3:14PM EDT | 1,100.00 | 145.15 | 148.00 | 154.25 | 0.00 | - | - | 1 | 56.39% |
| LRCX240621P01120000 | 2024-03-07 3:14PM EDT | 1,120.00 | 159.70 | 165.10 | 169.40 | 0.00 | - | - | 2 | 56.75% |
| LRCX240621P01200000 | 2024-03-21 9:48AM EDT | 1,200.00 | 226.60 | 322.65 | 337.65 | 0.00 | - | - | 0 | 205.33% |
© 2024 Yahoo. Tutti i diritti riservati.