Italia markets closed
FTSE MIB
34.660,38 -173,92 (-0,50%) Dow Jones
38.798,99 -87,18 (-0,22%) Nasdaq
17.133,12 -40,00 (-0,23%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,38 -0,17 (-0,23%) Bitcoin EUR
64.097,96 -1.388,02 (-2,12%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240628C00850000 | 2024-05-23 10:10AM EDT | 850.00 | 141.10 | 111.55 | 121.35 | 0.00 | - | - | 1 | 50.47% |
| LRCX240628C00860000 | 2024-05-20 10:48AM EDT | 860.00 | 90.00 | 102.70 | 112.20 | 0.00 | - | - | 1 | 48.77% |
| LRCX240628C00875000 | 2024-05-31 10:18AM EDT | 875.00 | 68.00 | 90.00 | 95.65 | 0.00 | - | 1 | 1 | 40.99% |
| LRCX240628C00880000 | 2024-05-24 11:12AM EDT | 880.00 | 107.65 | 85.30 | 92.00 | 0.00 | - | 2 | 3 | 41.71% |
| LRCX240628C00890000 | 2024-06-05 10:12AM EDT | 890.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240628C00895000 | 2024-05-21 11:28AM EDT | 895.00 | 79.95 | 72.35 | 78.80 | +1.98 | +2.54% | 1 | 1 | 39.40% |
| LRCX240628C00900000 | 2024-06-05 9:43AM EDT | 900.00 | 69.76 | 68.55 | 74.85 | 0.00 | - | 2 | 3 | 39.16% |
| LRCX240628C00910000 | 2024-05-31 3:40PM EDT | 910.00 | 41.00 | 59.55 | 65.80 | 0.00 | - | 2 | 17 | 36.79% |
| LRCX240628C00915000 | 2024-06-04 1:28PM EDT | 915.00 | 31.77 | 57.10 | 62.85 | 0.00 | - | 1 | 3 | 37.59% |
| LRCX240628C00920000 | 2024-06-05 12:08PM EDT | 920.00 | 60.90 | 52.55 | 58.70 | 0.00 | - | 1 | 6 | 36.69% |
| LRCX240628C00925000 | 2024-05-24 1:57PM EDT | 925.00 | 67.88 | 49.60 | 55.25 | 0.00 | - | 20 | 22 | 36.57% |
| LRCX240628C00930000 | 2024-06-05 12:58PM EDT | 930.00 | 55.50 | 46.20 | 51.80 | 0.00 | - | 1 | 32 | 36.32% |
| LRCX240628C00935000 | 2024-06-04 11:06AM EDT | 935.00 | 24.80 | 43.25 | 48.55 | 0.00 | - | 2 | 1 | 36.19% |
| LRCX240628C00940000 | 2024-05-15 3:22PM EDT | 940.00 | 43.02 | 40.35 | 45.40 | 0.00 | - | - | 1 | 36.03% |
| LRCX240628C00945000 | 2024-06-05 10:44AM EDT | 945.00 | 42.50 | 37.10 | 41.80 | 0.00 | - | 1 | 27 | 35.25% |
| LRCX240628C00950000 | 2024-06-05 1:46PM EDT | 950.00 | 42.40 | 34.35 | 39.40 | 0.00 | - | 12 | 61 | 35.68% |
| LRCX240628C00955000 | 2024-06-07 12:37PM EDT | 955.00 | 36.07 | 31.20 | 37.10 | -2.98 | -7.63% | 1 | 40 | 36.08% |
| LRCX240628C00960000 | 2024-05-22 10:24AM EDT | 960.00 | 31.05 | 30.20 | 32.00 | -5.38 | -14.77% | 2 | 2 | 33.29% |
| LRCX240628C00965000 | 2024-06-07 3:31PM EDT | 965.00 | 28.62 | 27.70 | 29.40 | +0.24 | +0.85% | 2 | 9 | 33.10% |
| LRCX240628C00970000 | 2024-06-07 3:31PM EDT | 970.00 | 26.27 | 25.35 | 27.00 | +0.09 | +0.34% | 2 | 17 | 32.99% |
| LRCX240628C00975000 | 2024-06-06 11:10AM EDT | 975.00 | 25.00 | 23.15 | 24.70 | 0.00 | - | 60 | 25 | 32.85% |
| LRCX240628C00980000 | 2024-06-06 3:59PM EDT | 980.00 | 23.50 | 21.10 | 22.60 | 0.00 | - | 80 | 54 | 32.78% |
| LRCX240628C00985000 | 2024-06-06 1:06PM EDT | 985.00 | 20.50 | 19.30 | 20.95 | 0.00 | - | 1 | 4 | 33.08% |
| LRCX240628C00990000 | 2024-06-07 11:09AM EDT | 990.00 | 18.60 | 17.40 | 19.10 | -5.00 | -21.19% | 74 | 12 | 33.02% |
| LRCX240628C00995000 | 2024-06-07 9:30AM EDT | 995.00 | 20.00 | 15.75 | 17.35 | -1.25 | -5.88% | 2 | 6 | 32.93% |
| LRCX240628C01000000 | 2024-06-06 9:52AM EDT | 1,000.00 | 17.80 | 13.95 | 15.75 | +0.30 | +1.71% | 1 | 28 | 32.89% |
| LRCX240628C01005000 | 2024-05-24 12:57PM EDT | 1,005.00 | 23.48 | 12.85 | 14.30 | 0.00 | - | 2 | 2 | 32.89% |
| LRCX240628C01010000 | 2024-06-05 10:10AM EDT | 1,010.00 | 12.50 | 11.50 | 12.95 | 0.00 | - | 2 | 4 | 32.89% |
| LRCX240628C01020000 | 2024-06-07 11:27AM EDT | 1,020.00 | 9.45 | 9.30 | 10.55 | -5.61 | -37.25% | 5 | 3 | 32.87% |
| LRCX240628C01025000 | 2024-06-05 11:23AM EDT | 1,025.00 | 11.65 | 8.25 | 9.50 | 0.00 | - | 4 | 6 | 32.88% |
| LRCX240628C01030000 | 2024-06-05 10:56AM EDT | 1,030.00 | 9.60 | 7.35 | 8.55 | 0.00 | - | 2 | 3 | 32.90% |
| LRCX240628C01035000 | 2024-05-24 10:38AM EDT | 1,035.00 | 15.15 | 6.65 | 7.70 | 0.00 | - | 6 | 7 | 32.96% |
| LRCX240628C01040000 | 2024-06-07 3:33PM EDT | 1,040.00 | 6.50 | 5.95 | 6.90 | -3.53 | -35.19% | 7 | 4 | 32.98% |
| LRCX240628C01050000 | 2024-06-07 2:06PM EDT | 1,050.00 | 4.76 | 4.65 | 5.55 | -1.06 | -18.21% | 38 | 4 | 33.10% |
| LRCX240628C01060000 | 2024-06-07 9:30AM EDT | 1,060.00 | 5.91 | 3.50 | 4.45 | +1.06 | +21.86% | 5 | 5 | 33.24% |
| LRCX240628C01080000 | 2024-06-07 11:27AM EDT | 1,080.00 | 2.27 | 2.06 | 2.83 | -0.73 | -24.33% | 4 | 8 | 33.57% |
| LRCX240628C01100000 | 2024-06-06 11:38AM EDT | 1,100.00 | 1.85 | 1.22 | 1.85 | 0.00 | - | 1 | 8 | 34.20% |
| LRCX240628C01120000 | 2024-06-05 12:48PM EDT | 1,120.00 | 1.50 | 0.43 | 1.06 | 0.00 | - | 1 | 5 | 34.06% |
| LRCX240628C01200000 | 2024-05-21 11:23AM EDT | 1,200.00 | 0.73 | 0.00 | 4.35 | 0.00 | - | - | 2 | 52.44% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240628P00700000 | 2024-05-13 1:40PM EDT | 700.00 | 0.80 | 0.00 | 4.25 | 0.00 | - | 2 | 2 | 74.17% |
| LRCX240628P00710000 | 2024-05-21 11:13AM EDT | 710.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | - | 1 | 71.52% |
| LRCX240628P00730000 | 2024-05-20 3:14PM EDT | 730.00 | 0.68 | 0.05 | 3.95 | 0.00 | - | 2 | 9 | 65.10% |
| LRCX240628P00740000 | 2024-05-21 11:13AM EDT | 740.00 | 0.98 | 0.03 | 4.35 | 0.00 | - | - | 1 | 63.48% |
| LRCX240628P00760000 | 2024-05-21 3:57PM EDT | 760.00 | 0.81 | 0.05 | 4.45 | 0.00 | - | - | 1 | 58.39% |
| LRCX240628P00770000 | 2024-06-06 2:08PM EDT | 770.00 | 0.46 | 0.16 | 0.47 | 0.00 | - | 1 | 6 | 42.90% |
| LRCX240628P00780000 | 2024-06-04 3:55PM EDT | 780.00 | 1.42 | 0.26 | 0.51 | 0.00 | - | 1 | 14 | 41.21% |
| LRCX240628P00790000 | 2024-06-04 3:55PM EDT | 790.00 | 1.82 | 0.35 | 0.60 | 0.00 | - | 21 | 21 | 39.98% |
| LRCX240628P00800000 | 2024-06-04 12:57PM EDT | 800.00 | 3.00 | 0.46 | 0.71 | 0.00 | - | 21 | 35 | 38.77% |
| LRCX240628P00805000 | 2024-06-06 11:38AM EDT | 805.00 | 1.01 | 0.53 | 0.78 | 0.00 | - | 1 | 11 | 38.23% |
| LRCX240628P00810000 | 2024-06-07 10:36AM EDT | 810.00 | 0.88 | 0.61 | 0.87 | -5.12 | -85.33% | 8 | 11 | 37.78% |
| LRCX240628P00815000 | 2024-06-07 10:36AM EDT | 815.00 | 1.00 | 0.71 | 0.99 | -5.70 | -85.07% | 3 | 11 | 37.46% |
| LRCX240628P00820000 | 2024-06-06 3:07PM EDT | 820.00 | 1.16 | 0.82 | 1.13 | -0.10 | -7.94% | 1 | 107 | 37.17% |
| LRCX240628P00825000 | 2024-06-05 2:37PM EDT | 825.00 | 1.29 | 0.94 | 1.26 | -0.07 | -5.15% | 1 | 5 | 36.72% |
| LRCX240628P00830000 | 2024-06-07 12:54PM EDT | 830.00 | 1.49 | 1.09 | 1.44 | -0.44 | -22.80% | 11 | 26 | 36.45% |
| LRCX240628P00835000 | 2024-05-23 10:30AM EDT | 835.00 | 1.70 | 1.26 | 1.59 | -0.27 | -13.71% | 6 | 6 | 35.94% |
| LRCX240628P00840000 | 2024-06-07 12:54PM EDT | 840.00 | 1.68 | 1.45 | 1.79 | -0.64 | -27.59% | 5 | 27 | 35.57% |
| LRCX240628P00845000 | 2024-06-05 11:52AM EDT | 845.00 | 2.64 | 1.67 | 2.03 | 0.00 | - | 5 | 38 | 35.27% |
| LRCX240628P00850000 | 2024-06-06 3:00PM EDT | 850.00 | 2.65 | 1.92 | 2.28 | 0.00 | - | 2 | 30 | 34.89% |
| LRCX240628P00855000 | 2024-06-07 12:55PM EDT | 855.00 | 2.38 | 2.22 | 2.58 | -1.27 | -34.79% | 6 | 21 | 34.59% |
| LRCX240628P00860000 | 2024-06-05 12:47PM EDT | 860.00 | 3.70 | 2.55 | 2.95 | 0.00 | - | 30 | 19 | 34.39% |
| LRCX240628P00865000 | 2024-06-07 11:22AM EDT | 865.00 | 3.75 | 2.93 | 3.45 | -0.55 | -12.79% | 66 | 74 | 34.41% |
| LRCX240628P00870000 | 2024-06-05 12:54PM EDT | 870.00 | 4.60 | 3.35 | 3.80 | 0.00 | - | 7 | 16 | 33.91% |
| LRCX240628P00875000 | 2024-06-07 9:44AM EDT | 875.00 | 4.51 | 3.50 | 4.35 | -2.29 | -33.68% | 16 | 29 | 33.78% |
| LRCX240628P00880000 | 2024-06-07 2:14PM EDT | 880.00 | 5.60 | 4.35 | 5.00 | -0.50 | -8.20% | 11 | 51 | 33.73% |
| LRCX240628P00885000 | 2024-06-05 1:31PM EDT | 885.00 | 6.64 | 4.95 | 5.90 | 0.00 | - | 39 | 49 | 34.01% |
| LRCX240628P00890000 | 2024-05-29 1:38PM EDT | 890.00 | 10.52 | 5.70 | 6.40 | 0.00 | - | 10 | 13 | 33.38% |
| LRCX240628P00895000 | 2024-06-07 11:17AM EDT | 895.00 | 7.85 | 6.45 | 7.45 | -2.57 | -24.66% | 1 | 4 | 33.62% |
| LRCX240628P00900000 | 2024-06-06 10:33AM EDT | 900.00 | 9.14 | 7.30 | 8.35 | 0.00 | - | 5 | 21 | 33.43% |
| LRCX240628P00905000 | 2024-06-03 1:26PM EDT | 905.00 | 26.85 | 7.90 | 9.35 | 0.00 | - | 1 | 8 | 33.26% |
| LRCX240628P00910000 | 2024-06-07 2:58PM EDT | 910.00 | 10.25 | 9.30 | 10.20 | -2.15 | -17.34% | 1 | 27 | 32.75% |
| LRCX240628P00915000 | 2024-06-06 10:51AM EDT | 915.00 | 13.70 | 10.40 | 11.40 | 0.00 | - | 10 | 22 | 32.61% |
| LRCX240628P00920000 | 2024-06-05 10:48AM EDT | 920.00 | 12.20 | 11.75 | 12.75 | -2.95 | -19.47% | 1 | 6 | 32.53% |
| LRCX240628P00925000 | 2024-06-06 10:21AM EDT | 925.00 | 17.45 | 13.05 | 14.20 | 0.00 | - | 2 | 51 | 32.43% |
| LRCX240628P00930000 | 2024-06-07 1:27PM EDT | 930.00 | 14.47 | 14.55 | 16.05 | -28.03 | -65.95% | 3 | 54 | 32.67% |
| LRCX240628P00935000 | 2024-06-07 11:39AM EDT | 935.00 | 18.50 | 16.20 | 17.45 | -2.10 | -10.19% | 4 | 5 | 32.22% |
| LRCX240628P00940000 | 2024-06-07 11:39AM EDT | 940.00 | 20.35 | 17.95 | 19.15 | -1.76 | -7.96% | 4 | 10 | 31.99% |
| LRCX240628P00945000 | 2024-06-07 11:39AM EDT | 945.00 | 22.45 | 19.85 | 21.15 | -1.48 | -6.18% | 2 | 13 | 31.96% |
| LRCX240628P00950000 | 2024-06-07 1:46PM EDT | 950.00 | 23.75 | 19.25 | 23.35 | -2.33 | -8.93% | 13 | 22 | 32.00% |
| LRCX240628P00955000 | 2024-06-05 10:45AM EDT | 955.00 | 24.63 | 23.65 | 25.45 | -4.06 | -14.15% | 2 | 2 | 31.78% |
| LRCX240628P00960000 | 2024-06-06 2:43PM EDT | 960.00 | 26.93 | 26.40 | 28.00 | -3.29 | -10.89% | 4 | 4 | 31.90% |
| LRCX240628P00975000 | 2024-06-07 1:53PM EDT | 975.00 | 32.70 | 34.20 | 35.85 | -13.15 | -28.68% | 3 | 4 | 31.62% |
| LRCX240628P00995000 | 2024-05-23 10:45AM EDT | 995.00 | 43.45 | 45.60 | 49.15 | 0.00 | - | - | 5 | 32.38% |
| LRCX240628P01000000 | 2024-05-20 12:40PM EDT | 1,000.00 | 69.24 | 48.75 | 52.40 | 0.00 | - | - | 1 | 32.14% |
| LRCX240628P01015000 | 2024-05-21 9:31AM EDT | 1,015.00 | 70.95 | 59.20 | 66.30 | 0.00 | - | - | 1 | 35.90% |
| LRCX240628P01060000 | 2024-05-30 1:15PM EDT | 1,060.00 | 109.10 | 97.30 | 103.15 | 0.00 | - | 1 | 1 | 36.13% |
© 2024 Yahoo. Tutti i diritti riservati.