Italia markets closed
FTSE MIB
34.657,35 +1.028,15 (+3,06%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) Petrolio
78,20 -0,06 (-0,08%) Bitcoin EUR
56.829,37 +302,12 (+0,53%)
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'acquisto
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 563.95 | 0.00 | - | 1 | 0 | 380.00 | - | - | - | - | - |
| - | - | - | - | - | 400.00 | 0.04 | 0.00 | - | 5 | 5 |
| 540.00 | 0.00 | - | 2 | 2 | 410.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 430.00 | 0.04 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 455.00 | 0.01 | -0.02 | -66.67% | 1 | 1 |
| - | - | - | - | - | 460.00 | 0.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 470.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 475.00 | 0.01 | 0.00 | - | - | 7 |
| - | - | - | - | - | 480.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 490.00 | 0.11 | 0.00 | - | 1 | 1 |
| 388.74 | 0.00 | - | 2 | 2 | 500.00 | 0.12 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 510.00 | 1.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 530.00 | 0.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 540.00 | 0.98 | 0.00 | - | 4 | 2 |
| 283.33 | 0.00 | - | - | 1 | 550.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 560.00 | 0.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 565.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 590.00 | 3.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 595.00 | 6.80 | 0.00 | - | 50 | 50 |
| 330.00 | +24.29 | +7.95% | 5 | 7 | 600.00 | 0.25 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 610.00 | 0.30 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 620.00 | 0.48 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 625.00 | 0.52 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 630.00 | 3.60 | 0.00 | - | 1 | 1 |
| 147.08 | 0.00 | - | - | 0 | 640.00 | 0.45 | 0.00 | - | 3 | 27 |
| 287.20 | 0.00 | - | - | 1 | 645.00 | 0.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 650.00 | 0.67 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 655.00 | 2.17 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 660.00 | 0.50 | -0.21 | -29.58% | 1 | 10 |
| - | - | - | - | - | 665.00 | 0.75 | 0.00 | - | 1 | 4 |
| 235.82 | 0.00 | - | 1 | 0 | 670.00 | 3.36 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 675.00 | 1.00 | 0.00 | - | 4 | 2 |
| 237.50 | +8.36 | +3.65% | 10 | 5 | 680.00 | 0.11 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 685.00 | 0.11 | 0.00 | - | 1 | 22 |
| 168.70 | 0.00 | - | - | 1 | 690.00 | 0.05 | -0.05 | -50.00% | 1 | 8 |
| - | - | - | - | - | 695.00 | 0.30 | 0.00 | - | 4 | 5 |
| 216.47 | -21.88 | -9.18% | 2 | 2 | 700.00 | 0.05 | -0.16 | -76.19% | 1 | 76 |
| 237.20 | 0.00 | - | 2 | 0 | 705.00 | 0.11 | -0.07 | -38.89% | 2 | 33 |
| - | - | - | - | - | 710.00 | 0.10 | -0.01 | -9.09% | 2 | 20 |
| 136.58 | 0.00 | - | 1 | 1 | 715.00 | 0.10 | -0.02 | -16.67% | 1 | 22 |
| 161.91 | 0.00 | - | 1 | 5 | 720.00 | 0.08 | -0.05 | -38.46% | 51 | 76 |
| 168.00 | 0.00 | - | 1 | 6 | 725.00 | 0.04 | -0.11 | -73.33% | 1 | 254 |
| 187.48 | +12.29 | +7.02% | 4 | 1 | 730.00 | 0.20 | +0.15 | +300.00% | 1 | 20 |
| 132.78 | 0.00 | - | 1 | 1 | 735.00 | 0.05 | -0.12 | -70.59% | 3 | 110 |
| 175.56 | +39.08 | +28.63% | 100 | 103 | 740.00 | 0.14 | -0.51 | -78.46% | 30 | 73 |
| 193.00 | 0.00 | - | 1 | 5 | 745.00 | 0.19 | -0.62 | -76.54% | 8 | 753 |
| 182.58 | 0.00 | - | 2 | 106 | 750.00 | 0.11 | -0.49 | -81.67% | 9 | 181 |
| 164.30 | 0.00 | - | 2 | 3 | 755.00 | 0.16 | +0.02 | +14.29% | 1 | 23 |
| 139.00 | 0.00 | - | 100 | 102 | 760.00 | 0.27 | 0.00 | - | 6 | 44 |
| 66.80 | 0.00 | - | 2 | 2 | 765.00 | 0.15 | -0.25 | -62.50% | 3 | 47 |
| 135.21 | 0.00 | - | 1 | 1 | 770.00 | 0.23 | -0.87 | -79.09% | 31 | 54 |
| 134.50 | 0.00 | - | 10 | 17 | 775.00 | 0.23 | -1.16 | -83.45% | 1 | 37 |
| 169.00 | 0.00 | - | 1 | 102 | 780.00 | 0.17 | -1.26 | -88.11% | 3 | 56 |
| 189.05 | 0.00 | - | - | 1 | 785.00 | 0.18 | -1.34 | -88.16% | 3 | 42 |
| 120.60 | +3.35 | +2.86% | 1 | 8 | 790.00 | 0.20 | -1.86 | -90.29% | 3 | 147 |
| 180.99 | 0.00 | - | 1 | 2 | 795.00 | 0.19 | -0.46 | -70.77% | 2 | 41 |
| 126.33 | 0.00 | - | 2 | 11 | 800.00 | 0.12 | -0.69 | -85.19% | 1 | 258 |
| - | - | - | - | - | 805.00 | 0.43 | -0.49 | -53.26% | 15 | 105 |
| 116.78 | 0.00 | - | 2 | 4 | 810.00 | 0.27 | -0.92 | -77.31% | 8 | 388 |
| 113.35 | 0.00 | - | 6 | 5 | 815.00 | 0.22 | -1.07 | -82.95% | 6 | 698 |
| 92.25 | 0.00 | - | 6 | 11 | 820.00 | 0.27 | -1.48 | -84.57% | 10 | 523 |
| 91.44 | +22.74 | +33.10% | 1 | 24 | 825.00 | 0.35 | -1.60 | -82.05% | 4 | 98 |
| 86.75 | +9.35 | +12.08% | 1 | 14 | 830.00 | 0.30 | -2.09 | -87.45% | 14 | 541 |
| 94.85 | +22.70 | +31.46% | 7 | 20 | 835.00 | 0.53 | -2.30 | -81.27% | 16 | 104 |
| 78.42 | +6.74 | +9.40% | 12 | 58 | 840.00 | 0.59 | -2.76 | -82.39% | 22 | 124 |
| 65.50 | +10.85 | +19.85% | 6 | 12 | 845.00 | 0.72 | -3.06 | -80.95% | 36 | 157 |
| 63.50 | +20.65 | +48.19% | 1 | 65 | 850.00 | 0.90 | -3.32 | -78.67% | 34 | 199 |
| 63.47 | +30.54 | +92.74% | 10 | 14 | 855.00 | 1.12 | -4.46 | -79.93% | 56 | 192 |
| 58.35 | +3.25 | +5.90% | 15 | 341 | 860.00 | 1.40 | -4.55 | -76.47% | 35 | 113 |
| 55.11 | +3.56 | +6.91% | 10 | 175 | 865.00 | 1.80 | -5.47 | -75.24% | 50 | 97 |
| 56.68 | +7.88 | +16.15% | 2 | 185 | 870.00 | 2.46 | -6.01 | -70.96% | 37 | 184 |
| 44.90 | +19.05 | +73.69% | 6 | 53 | 875.00 | 2.91 | -6.64 | -69.53% | 35 | 169 |
| 40.63 | +0.73 | +1.83% | 12 | 380 | 880.00 | 3.50 | -7.50 | -68.18% | 44 | 178 |
| 33.65 | 0.00 | - | 1 | 1 | 882.50 | 4.20 | -2.48 | -37.13% | 9 | 16 |
| 29.70 | -10.10 | -25.38% | 1 | 83 | 885.00 | 4.62 | -7.35 | -61.40% | 8 | 114 |
| 29.15 | -6.35 | -17.89% | 6 | 66 | 890.00 | 5.73 | -8.62 | -60.07% | 9 | 113 |
| 24.90 | 0.00 | - | 1 | 1 | 892.50 | 10.10 | 0.00 | - | 1 | 35 |
| 26.30 | -6.80 | -20.54% | 4 | 41 | 895.00 | 7.73 | -7.97 | -50.76% | 13 | 104 |
| 26.00 | +3.07 | +13.39% | 2 | 2 | 897.50 | - | - | - | - | - |
| 24.90 | -2.60 | -9.45% | 19 | 178 | 900.00 | 8.41 | -10.36 | -55.19% | 37 | 130 |
| 22.36 | -2.39 | -9.66% | 26 | 204 | 905.00 | 10.05 | -9.95 | -49.75% | 62 | 114 |
| 19.05 | -3.30 | -14.77% | 13 | 85 | 910.00 | 13.20 | -9.20 | -41.07% | 58 | 242 |
| 16.40 | -3.35 | -16.96% | 62 | 121 | 915.00 | 14.40 | -11.43 | -44.25% | 84 | 154 |
| 13.50 | -4.25 | -23.94% | 42 | 175 | 920.00 | 18.40 | -39.90 | -68.44% | 23 | 72 |
| 11.60 | -3.93 | -25.31% | 24 | 126 | 925.00 | 20.77 | -21.53 | -50.90% | 8 | 81 |
| 9.39 | -4.16 | -30.70% | 58 | 135 | 930.00 | 23.30 | -14.70 | -38.68% | 10 | 90 |
| 7.80 | -6.20 | -44.29% | 65 | 108 | 935.00 | 27.50 | -3.75 | -12.00% | 2 | 84 |
| 6.55 | -5.05 | -43.53% | 80 | 62 | 940.00 | 25.53 | -15.77 | -38.18% | 1 | 62 |
| 5.35 | -4.88 | -47.70% | 7 | 63 | 945.00 | 48.90 | -0.84 | -1.69% | 1 | 148 |
| 4.30 | -4.95 | -53.51% | 72 | 160 | 950.00 | 37.00 | -21.27 | -36.50% | 25 | 45 |
| 3.42 | -3.76 | -52.37% | 49 | 82 | 955.00 | 65.75 | 0.00 | - | 3 | 25 |
| 2.72 | -3.33 | -55.04% | 87 | 154 | 960.00 | 37.45 | -24.05 | -39.11% | 1 | 70 |
| 2.16 | -3.79 | -63.70% | 10 | 102 | 965.00 | 101.70 | 0.00 | - | 1 | 35 |
| 1.74 | -2.85 | -62.09% | 31 | 314 | 970.00 | 91.72 | 0.00 | - | 1 | 78 |
| 1.50 | -3.15 | -67.74% | 24 | 146 | 975.00 | 50.32 | -47.19 | -48.40% | 5 | 28 |
| 1.19 | -2.41 | -66.94% | 472 | 126 | 980.00 | 54.50 | -47.73 | -46.69% | 5 | 29 |
| 0.89 | -2.51 | -73.82% | 446 | 103 | 985.00 | 125.36 | 0.00 | - | 2 | 25 |
| 0.72 | -2.10 | -74.47% | 21 | 415 | 990.00 | 70.24 | 0.00 | - | 1 | 11 |
| 0.56 | -0.38 | -40.43% | 36 | 151 | 995.00 | 63.55 | 0.00 | - | 2 | 17 |
| 0.52 | -1.53 | -74.63% | 68 | 259 | 1,000.00 | 130.52 | 0.00 | - | 2 | 13 |
| 0.43 | -1.05 | -70.95% | 5 | 35 | 1,005.00 | 61.90 | 0.00 | - | 3 | 0 |
| 0.37 | -1.05 | -73.94% | 6 | 196 | 1,010.00 | 67.60 | 0.00 | - | 1 | 12 |
| 0.52 | -0.71 | -57.72% | 2 | 73 | 1,015.00 | 134.25 | 0.00 | - | 16 | 0 |
| 0.17 | -0.85 | -83.33% | 3 | 163 | 1,020.00 | 138.00 | 0.00 | - | 34 | 0 |
| 0.16 | -0.21 | -56.76% | 7 | 28 | 1,025.00 | 132.40 | 0.00 | - | 24 | 0 |
| 0.33 | -2.40 | -87.91% | 4 | 65 | 1,030.00 | 147.95 | 0.00 | - | 2 | 0 |
| 0.28 | +0.02 | +7.69% | 3 | 32 | 1,035.00 | 152.97 | 0.00 | - | 2 | 0 |
| 0.24 | -0.09 | -27.27% | 3 | 68 | 1,040.00 | 99.60 | 0.00 | - | 1 | 0 |
| 0.44 | 0.00 | - | 2 | 125 | 1,050.00 | 162.25 | 0.00 | - | 5 | 0 |
| 0.12 | -0.08 | -40.00% | 100 | 200 | 1,060.00 | 171.99 | 0.00 | - | 5 | 0 |
| 0.50 | 0.00 | - | 1 | 67 | 1,070.00 | 197.21 | 0.00 | - | 5 | 1 |
| 0.01 | -0.26 | -96.30% | 6 | 138 | 1,080.00 | 207.23 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 3 | 73 | 1,090.00 | 124.30 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 30 | 112 | 1,100.00 | 123.10 | 0.00 | - | 1 | 4 |
| 1.36 | 0.00 | - | 1 | 19 | 1,110.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 36 | 1,120.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 6 | 1,130.00 | - | - | - | - | - |
| 0.68 | +0.46 | +209.09% | 1 | 158 | 1,140.00 | 231.75 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 1 | 82 | 1,150.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 112 | 1,160.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 25 | 1,170.00 | - | - | - | - | - |
| 0.68 | -1.47 | -68.37% | 2 | 19 | 1,180.00 | - | - | - | - | - |
| 5.81 | 0.00 | - | - | 1 | 1,190.00 | - | - | - | - | - |
| 0.01 | -0.09 | -90.00% | 2 | 49 | 1,200.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 10 | 13 | 1,210.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 55 | 1,220.00 | - | - | - | - | - |
| 5.07 | 0.00 | - | - | 2 | 1,230.00 | - | - | - | - | - |
| 5.29 | 0.00 | - | 1 | 11 | 1,240.00 | - | - | - | - | - |
| 2.56 | 0.00 | - | 1 | 11 | 1,250.00 | 272.40 | 0.00 | - | 1 | 0 |
| 0.62 | 0.00 | - | 11 | 129 | 1,260.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 1 | 2 | 1,270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 189 | 1,280.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 10 | 1,290.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 44 | 1,300.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | - | 2 | 1,310.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 8 | 22 | 1,320.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 50 | 56 | 1,330.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 50 | 51 | 1,340.00 | - | - | - | - | - |
| 0.01 | -1.29 | -99.23% | 10 | 5 | 1,350.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 1 | 2 | 1,360.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 4 | 6 | 1,380.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 72 | 1,400.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 1 | 1,420.00 | - | - | - | - | - |
| 1.59 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 1 | 1 | 1,460.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 2 | 1,470.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 40 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.