Italia markets close in 55 minutes
FTSE MIB
34.553,25 +92,73 (+0,27%) Dow Jones
39.385,89 -285,15 (-0,72%) Nasdaq
16.917,39 +115,84 (+0,69%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,96 +0,39 (+0,50%) Bitcoin EUR
62.721,59 -1.635,47 (-2,54%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:34AM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250620C00460000 | 2024-03-04 2:33PM EDT | 460.00 | 557.87 | 536.10 | 556.00 | 0.00 | - | 1 | 1 | 59.37% |
| LRCX250620C00490000 | 2024-03-18 9:39AM EDT | 490.00 | 475.75 | 448.00 | 463.95 | 0.00 | - | - | 2 | 0.00% |
| LRCX250620C00500000 | 2024-03-18 9:39AM EDT | 500.00 | 467.21 | 440.00 | 456.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX250620C00580000 | 2024-03-01 4:29PM EDT | 580.00 | 443.92 | 426.00 | 446.00 | 0.00 | - | 4 | 3 | 50.06% |
| LRCX250620C00600000 | 2024-01-29 4:51PM EDT | 600.00 | 305.00 | 374.35 | 385.75 | 0.00 | - | 1 | 4 | 21.09% |
| LRCX250620C00640000 | 2024-03-14 11:15AM EDT | 640.00 | 357.00 | 370.70 | 383.90 | 0.00 | - | 1 | 0 | 46.72% |
| LRCX250620C00650000 | 2024-01-25 1:04PM EDT | 650.00 | 306.40 | 344.35 | 355.80 | 0.00 | - | 2 | 0 | 36.50% |
| LRCX250620C00700000 | 2024-04-18 3:03PM EDT | 700.00 | 275.00 | 272.00 | 287.80 | 0.00 | - | 1 | 2 | 18.94% |
| LRCX250620C00720000 | 2024-03-06 1:25PM EDT | 720.00 | 347.30 | 319.25 | 335.65 | 0.00 | - | 1 | 1 | 49.47% |
| LRCX250620C00730000 | 2024-01-22 2:49PM EDT | 730.00 | 214.01 | 262.35 | 274.25 | 0.00 | - | - | 1 | 27.95% |
| LRCX250620C00740000 | 2024-03-05 4:34PM EDT | 740.00 | 308.60 | 292.00 | 308.00 | 0.00 | - | - | 2 | 44.25% |
| LRCX250620C00750000 | 2024-04-02 10:51AM EDT | 750.00 | 301.00 | 214.85 | 222.30 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX250620C00770000 | 2024-03-08 4:22PM EDT | 770.00 | 294.48 | 285.40 | 300.95 | 0.00 | - | 1 | 11 | 48.17% |
| LRCX250620C00780000 | 2024-03-04 11:34AM EDT | 780.00 | 309.50 | 287.05 | 298.75 | 0.00 | - | 1 | 3 | 49.34% |
| LRCX250620C00790000 | 2024-03-08 11:45AM EDT | 790.00 | 303.68 | 272.75 | 289.00 | 0.00 | - | 1 | 1 | 48.09% |
| LRCX250620C00800000 | 2024-05-17 3:53PM EDT | 800.00 | 221.00 | 266.40 | 281.05 | 0.00 | - | 1 | 6 | 47.41% |
| LRCX250620C00810000 | 2024-01-19 12:44PM EDT | 810.00 | 149.00 | 237.15 | 249.80 | 0.00 | - | 1 | 1 | 39.61% |
| LRCX250620C00820000 | 2024-05-20 12:16PM EDT | 820.00 | 227.00 | 253.35 | 267.10 | 0.00 | - | 5 | 10 | 46.59% |
| LRCX250620C00830000 | 2024-04-24 9:50AM EDT | 830.00 | 202.15 | 247.30 | 260.95 | 0.00 | - | 1 | 2 | 46.40% |
| LRCX250620C00850000 | 2024-01-25 11:55AM EDT | 850.00 | 190.45 | 215.35 | 226.75 | 0.00 | - | 1 | 1 | 39.69% |
| LRCX250620C00860000 | 2024-05-02 9:54AM EDT | 860.00 | 164.48 | 229.35 | 242.80 | 0.00 | - | 1 | 13 | 45.77% |
| LRCX250620C00870000 | 2024-01-24 10:44AM EDT | 870.00 | 146.41 | 206.85 | 218.00 | 0.00 | - | - | 1 | 40.31% |
| LRCX250620C00880000 | 2024-05-02 9:54AM EDT | 880.00 | 154.87 | 217.60 | 227.30 | 0.00 | - | 1 | 2 | 44.32% |
| LRCX250620C00890000 | 2024-05-21 9:40AM EDT | 890.00 | 192.50 | 211.85 | 221.25 | 0.00 | - | 4 | 24 | 44.03% |
| LRCX250620C00900000 | 2024-05-21 12:26PM EDT | 900.00 | 193.63 | 206.30 | 215.45 | 0.00 | - | 6 | 40 | 43.80% |
| LRCX250620C00910000 | 2024-05-21 12:26PM EDT | 910.00 | 188.08 | 201.40 | 210.05 | 0.00 | - | 1 | 2 | 43.65% |
| LRCX250620C00920000 | 2024-02-13 10:30AM EDT | 920.00 | 159.20 | 179.05 | 189.45 | 0.00 | - | - | 1 | 39.48% |
| LRCX250620C00940000 | 2024-02-13 10:44AM EDT | 940.00 | 145.28 | 170.00 | 180.50 | 0.00 | - | - | 1 | 39.62% |
| LRCX250620C00950000 | 2024-05-21 11:07AM EDT | 950.00 | 165.91 | 180.60 | 188.90 | 0.00 | - | 1 | 4 | 42.95% |
| LRCX250620C00960000 | 2024-04-25 11:03AM EDT | 960.00 | 135.50 | 175.55 | 183.75 | 0.00 | - | 4 | 9 | 42.75% |
| LRCX250620C00970000 | 2024-05-23 10:08AM EDT | 970.00 | 175.00 | 170.40 | 179.65 | +18.80 | +12.04% | 3 | 3 | 42.80% |
| LRCX250620C00990000 | 2024-01-25 11:54AM EDT | 990.00 | 126.47 | 149.20 | 160.85 | 0.00 | - | 1 | 1 | 40.19% |
| LRCX250620C01000000 | 2024-05-22 9:41AM EDT | 1,000.00 | 149.00 | 156.05 | 163.55 | 0.00 | - | 3 | 20 | 41.87% |
| LRCX250620C01010000 | 2024-03-14 1:50PM EDT | 1,010.00 | 146.80 | 155.10 | 163.45 | 0.00 | - | 6 | 7 | 42.83% |
| LRCX250620C01020000 | 2024-03-19 11:25AM EDT | 1,020.00 | 130.20 | 110.95 | 117.95 | 0.00 | - | 1 | 15 | 32.57% |
| LRCX250620C01030000 | 2024-04-12 2:42PM EDT | 1,030.00 | 149.80 | 105.75 | 115.30 | 0.00 | - | 2 | 7 | 32.87% |
| LRCX250620C01040000 | 2024-04-12 2:42PM EDT | 1,040.00 | 145.90 | 102.90 | 110.35 | 0.00 | - | 1 | 9 | 32.58% |
| LRCX250620C01050000 | 2024-03-05 2:35PM EDT | 1,050.00 | 148.15 | 132.25 | 145.90 | 0.00 | - | 3 | 10 | 42.19% |
| LRCX250620C01060000 | 2024-05-22 10:06AM EDT | 1,060.00 | 120.22 | 131.35 | 138.15 | 0.00 | - | 1 | 17 | 41.16% |
| LRCX250620C01070000 | 2024-02-15 4:23PM EDT | 1,070.00 | 118.00 | 110.45 | 122.05 | 0.00 | - | 2 | 10 | 38.06% |
| LRCX250620C01080000 | 2024-03-19 11:39AM EDT | 1,080.00 | 111.30 | 91.70 | 98.35 | 0.00 | - | 3 | 8 | 33.07% |
| LRCX250620C01090000 | 2024-03-28 11:34AM EDT | 1,090.00 | 132.40 | 100.15 | 106.75 | 0.00 | - | 1 | 3 | 35.94% |
| LRCX250620C01100000 | 2024-05-09 10:17AM EDT | 1,100.00 | 84.35 | 117.00 | 122.55 | 0.00 | - | 1 | 8 | 40.61% |
| LRCX250620C01110000 | 2024-04-12 11:39AM EDT | 1,110.00 | 121.70 | 83.00 | 88.55 | 0.00 | - | 1 | 4 | 32.99% |
| LRCX250620C01120000 | 2024-03-19 11:38AM EDT | 1,120.00 | 99.50 | 82.10 | 87.50 | 0.00 | - | 1 | 19 | 33.47% |
| LRCX250620C01130000 | 2024-02-14 1:28PM EDT | 1,130.00 | 98.10 | 95.40 | 103.15 | 0.00 | - | 1 | 4 | 38.09% |
| LRCX250620C01140000 | 2024-05-10 11:50AM EDT | 1,140.00 | 79.75 | 102.70 | 109.25 | 0.00 | - | 1 | 51 | 40.32% |
| LRCX250620C01160000 | 2024-02-16 11:55AM EDT | 1,160.00 | 98.97 | 88.40 | 94.65 | 0.00 | - | 2 | 16 | 38.08% |
| LRCX250620C01180000 | 2024-04-23 1:49PM EDT | 1,180.00 | 65.75 | 91.05 | 97.15 | 0.00 | - | 15 | 28 | 40.04% |
| LRCX250620C01200000 | 2024-05-01 2:42PM EDT | 1,200.00 | 60.00 | 85.95 | 91.75 | 0.00 | - | 1 | 8 | 39.96% |
| LRCX250620C01220000 | 2024-02-08 3:49PM EDT | 1,220.00 | 53.85 | 91.00 | 101.00 | 0.00 | - | - | 24 | 43.54% |
| LRCX250620C01240000 | 2024-05-20 1:17PM EDT | 1,240.00 | 64.30 | 75.55 | 81.15 | 0.00 | - | 7 | 52 | 39.64% |
| LRCX250620C01260000 | 2024-05-15 12:13PM EDT | 1,260.00 | 57.40 | 71.20 | 76.70 | 0.00 | - | 4 | 18 | 39.61% |
| LRCX250620C01280000 | 2024-03-28 1:34PM EDT | 1,280.00 | 76.10 | 55.05 | 60.05 | 0.00 | - | 1 | 42 | 36.18% |
| LRCX250620C01300000 | 2024-03-28 11:23AM EDT | 1,300.00 | 72.85 | 53.05 | 56.80 | 0.00 | - | 1 | 6 | 36.30% |
| LRCX250620C01320000 | 2024-05-03 12:55PM EDT | 1,320.00 | 45.20 | 57.35 | 63.35 | 0.00 | - | 54 | 30 | 39.15% |
| LRCX250620C01360000 | 2024-05-22 3:50PM EDT | 1,360.00 | 45.49 | 52.20 | 55.85 | 0.00 | - | 14 | 21 | 38.93% |
| LRCX250620C01400000 | 2024-04-03 11:02AM EDT | 1,400.00 | 60.41 | 32.80 | 36.35 | 0.00 | - | 24 | 73 | 34.61% |
| LRCX250620C01420000 | 2024-03-28 12:36PM EDT | 1,420.00 | 51.50 | 36.50 | 40.40 | 0.00 | - | 1 | 3 | 36.79% |
| LRCX250620C01440000 | 2024-04-05 3:19PM EDT | 1,440.00 | 52.52 | 27.50 | 31.55 | 0.00 | - | 1 | 2 | 34.55% |
| LRCX250620C01480000 | 2024-05-22 3:50PM EDT | 1,480.00 | 31.02 | 35.20 | 39.40 | 0.00 | - | 32 | 40 | 38.84% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250620P00380000 | 2024-04-17 12:03PM EDT | 380.00 | 4.00 | 0.00 | 9.25 | 0.00 | - | 2 | 4 | 51.19% |
| LRCX250620P00390000 | 2024-02-29 10:30AM EDT | 390.00 | 5.80 | 2.00 | 8.10 | 0.00 | - | 1 | 2 | 50.74% |
| LRCX250620P00400000 | 2024-01-26 4:50PM EDT | 400.00 | 8.70 | 3.55 | 8.40 | 0.00 | - | 3 | 2 | 51.11% |
| LRCX250620P00440000 | 2024-01-29 12:16PM EDT | 440.00 | 11.60 | 5.00 | 15.00 | 0.00 | - | 1 | 2 | 51.60% |
| LRCX250620P00450000 | 2024-05-21 11:26AM EDT | 450.00 | 4.36 | 0.03 | 9.90 | 0.00 | - | 15 | 17 | 50.22% |
| LRCX250620P00460000 | 2024-05-16 9:42AM EDT | 460.00 | 5.36 | 0.22 | 8.05 | 0.00 | - | 1 | 3 | 46.79% |
| LRCX250620P00470000 | 2024-02-02 2:13PM EDT | 470.00 | 14.00 | 5.00 | 15.00 | 0.00 | - | 1 | 2 | 52.89% |
| LRCX250620P00480000 | 2024-04-19 3:50PM EDT | 480.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LRCX250620P00490000 | 2024-04-19 3:47PM EDT | 490.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LRCX250620P00530000 | 2024-01-22 4:41PM EDT | 530.00 | 25.00 | 18.15 | 24.95 | 0.00 | - | - | 3 | 50.48% |
| LRCX250620P00550000 | 2024-05-01 9:47AM EDT | 550.00 | 17.62 | 6.95 | 14.00 | 0.00 | - | 1 | 1 | 42.55% |
| LRCX250620P00560000 | 2024-04-25 9:31AM EDT | 560.00 | 19.00 | 8.80 | 13.00 | 0.00 | - | 2 | 7 | 40.67% |
| LRCX250620P00580000 | 2024-01-22 10:42AM EDT | 580.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LRCX250620P00590000 | 2024-01-25 4:45PM EDT | 590.00 | 31.60 | 26.10 | 30.15 | 0.00 | - | - | 1 | 48.40% |
| LRCX250620P00600000 | 2024-05-15 10:17AM EDT | 600.00 | 17.40 | 12.90 | 14.45 | 0.00 | - | 1 | 2 | 37.63% |
| LRCX250620P00610000 | 2024-02-26 12:32PM EDT | 610.00 | 31.08 | 21.20 | 23.80 | 0.00 | - | 14 | 10 | 42.51% |
| LRCX250620P00620000 | 2024-02-26 12:32PM EDT | 620.00 | 32.93 | 22.00 | 25.50 | 0.00 | - | 14 | 11 | 42.35% |
| LRCX250620P00630000 | 2024-03-08 4:50PM EDT | 630.00 | 31.70 | 25.10 | 29.55 | 0.00 | - | 25 | 27 | 43.37% |
| LRCX250620P00640000 | 2024-04-24 11:17AM EDT | 640.00 | 33.00 | 17.45 | 19.35 | 0.00 | - | 19 | 14 | 36.73% |
| LRCX250620P00650000 | 2024-05-14 11:21AM EDT | 650.00 | 29.00 | 18.80 | 20.90 | 0.00 | - | 69 | 37 | 36.60% |
| LRCX250620P00660000 | 2024-04-24 10:34AM EDT | 660.00 | 35.55 | 20.20 | 22.25 | 0.00 | - | 12 | 13 | 36.31% |
| LRCX250620P00670000 | 2024-03-08 4:50PM EDT | 670.00 | 40.05 | 32.60 | 38.00 | 0.00 | - | 2 | 90 | 42.82% |
| LRCX250620P00680000 | 2024-01-18 3:42PM EDT | 680.00 | 72.27 | 44.00 | 51.45 | 0.00 | - | 25 | 17 | 47.30% |
| LRCX250620P00690000 | 2024-04-25 11:49AM EDT | 690.00 | 44.25 | 24.00 | 27.25 | 0.00 | - | 38 | 59 | 35.73% |
| LRCX250620P00700000 | 2024-05-17 11:02AM EDT | 700.00 | 35.35 | 26.35 | 32.80 | 0.00 | - | 2 | 33 | 37.20% |
| LRCX250620P00710000 | 2024-05-21 9:30AM EDT | 710.00 | 32.98 | 28.05 | 30.95 | 0.00 | - | 2 | 67 | 35.33% |
| LRCX250620P00720000 | 2024-04-12 11:24AM EDT | 720.00 | 47.30 | 42.00 | 47.00 | 0.00 | - | 6 | 8 | 40.78% |
| LRCX250620P00730000 | 2024-01-26 10:51AM EDT | 730.00 | 72.50 | 56.00 | 61.25 | 0.00 | - | 11 | 0 | 44.88% |
| LRCX250620P00740000 | 2024-04-12 12:17PM EDT | 740.00 | 53.15 | 46.60 | 51.90 | 0.00 | - | 2 | 12 | 40.30% |
| LRCX250620P00750000 | 2024-05-21 11:19AM EDT | 750.00 | 43.38 | 36.45 | 40.05 | 0.00 | - | 3 | 14 | 34.79% |
| LRCX250620P00760000 | 2024-04-12 12:17PM EDT | 760.00 | 58.90 | 53.65 | 58.90 | 0.00 | - | 3 | 18 | 40.45% |
| LRCX250620P00770000 | 2024-05-09 3:57PM EDT | 770.00 | 61.90 | 41.30 | 45.05 | 0.00 | - | 1 | 1 | 34.46% |
| LRCX250620P00780000 | 2024-05-03 12:55PM EDT | 780.00 | 68.47 | 43.85 | 48.10 | 0.00 | - | 54 | 34 | 34.44% |
| LRCX250620P00790000 | 2024-02-28 11:49AM EDT | 790.00 | 79.54 | 58.75 | 64.80 | 0.00 | - | 1 | 51 | 38.87% |
| LRCX250620P00800000 | 2024-05-21 11:45AM EDT | 800.00 | 59.86 | 49.05 | 53.85 | 0.00 | - | 12 | 29 | 34.16% |
| LRCX250620P00810000 | 2024-02-29 11:06AM EDT | 810.00 | 82.43 | 64.05 | 70.90 | 0.00 | - | 1 | 3 | 38.43% |
| LRCX250620P00820000 | 2024-05-21 11:45AM EDT | 820.00 | 65.68 | 54.75 | 60.55 | 0.00 | - | 12 | 56 | 34.04% |
| LRCX250620P00830000 | 2024-04-17 11:27AM EDT | 830.00 | 85.85 | 75.45 | 82.85 | 0.00 | - | 10 | 14 | 39.62% |
| LRCX250620P00840000 | 2024-04-17 11:27AM EDT | 840.00 | 89.75 | 79.65 | 87.00 | 0.00 | - | 20 | 32 | 39.60% |
| LRCX250620P00850000 | 2024-05-13 12:01PM EDT | 850.00 | 90.35 | 64.70 | 69.90 | 0.00 | - | 1 | 21 | 33.39% |
| LRCX250620P00860000 | 2024-04-17 11:27AM EDT | 860.00 | 97.90 | 88.15 | 95.40 | 0.00 | - | 20 | 25 | 39.49% |
| LRCX250620P00870000 | 2024-05-20 9:38AM EDT | 870.00 | 91.00 | 71.80 | 77.10 | 0.00 | - | 1 | 24 | 33.08% |
| LRCX250620P00880000 | 2024-05-21 11:46AM EDT | 880.00 | 86.15 | 75.50 | 81.10 | 0.00 | - | 20 | 26 | 33.00% |
| LRCX250620P00890000 | 2024-05-21 11:46AM EDT | 890.00 | 90.25 | 79.25 | 84.50 | 0.00 | - | 30 | 36 | 32.71% |
| LRCX250620P00900000 | 2024-05-23 9:41AM EDT | 900.00 | 84.70 | 83.30 | 88.35 | -13.05 | -13.35% | 4 | 14 | 32.52% |
| LRCX250620P00910000 | 2024-05-13 12:01PM EDT | 910.00 | 118.15 | 86.40 | 93.15 | 0.00 | - | 1 | 2 | 32.56% |
| LRCX250620P00920000 | 2024-04-12 11:56AM EDT | 920.00 | 117.95 | 114.75 | 124.65 | 0.00 | - | 3 | 3 | 39.56% |
| LRCX250620P00950000 | 2024-05-21 11:46AM EDT | 950.00 | 120.18 | 104.40 | 110.20 | 0.00 | - | 2 | 3 | 31.81% |
| LRCX250620P00960000 | 2024-04-08 11:15AM EDT | 960.00 | 133.20 | 145.25 | 151.85 | 0.00 | - | 1 | 4 | 41.02% |
| LRCX250620P00970000 | 2024-04-11 10:49AM EDT | 970.00 | 137.25 | 142.35 | 150.25 | 0.00 | - | 1 | 9 | 39.19% |
| LRCX250620P00980000 | 2024-04-18 12:48PM EDT | 980.00 | 172.00 | 148.80 | 158.00 | 0.00 | - | 1 | 15 | 39.70% |
| LRCX250620P00990000 | 2024-04-01 10:50AM EDT | 990.00 | 139.90 | 178.85 | 189.15 | 0.00 | - | 2 | 18 | 46.05% |
| LRCX250620P01000000 | 2024-04-01 11:24AM EDT | 1,000.00 | 146.05 | 188.15 | 195.15 | 0.00 | - | 4 | 27 | 46.04% |
| LRCX250620P01010000 | 2024-05-09 12:48PM EDT | 1,010.00 | 174.10 | 130.25 | 140.65 | 0.00 | - | 2 | 30 | 31.05% |
| LRCX250620P01020000 | 2024-02-22 11:43AM EDT | 1,020.00 | 182.75 | 155.65 | 164.10 | 0.00 | - | 2 | 14 | 35.34% |
| LRCX250620P01030000 | 2024-02-15 12:24PM EDT | 1,030.00 | 200.00 | 197.15 | 209.05 | 0.00 | - | 2 | 7 | 44.89% |
| LRCX250620P01040000 | 2024-02-20 1:32PM EDT | 1,040.00 | 217.60 | 166.50 | 173.50 | 0.00 | - | 1 | 1 | 34.60% |
| LRCX250620P01050000 | 2024-02-22 11:43AM EDT | 1,050.00 | 200.75 | 174.10 | 179.65 | 0.00 | - | 1 | 1 | 34.56% |
| LRCX250620P01060000 | 2024-02-22 11:43AM EDT | 1,060.00 | 206.95 | 178.10 | 188.50 | 0.00 | - | 1 | 1 | 35.15% |
| LRCX250620P01120000 | 2024-03-07 4:31PM EDT | 1,120.00 | 218.01 | 220.45 | 233.85 | 0.00 | - | - | 5 | 36.32% |
| LRCX250620P01260000 | 2024-05-15 12:09PM EDT | 1,260.00 | 335.95 | 297.00 | 307.85 | 0.00 | - | - | 0 | 27.15% |
© 2024 Yahoo. Tutti i diritti riservati.