Italia markets open in 8 hours 12 minutes
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%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
56.936,18 +377,38 (+0,67%) CMC Crypto 200
1.268,41 -44,22 (-3,37%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1000.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C01000000 | 2024-05-03 12:32PM EDT | 2024-05-17 | 0.52 | 0.33 | 0.56 | -1.53 | -74.63% | 68 | 259 | 37.09% |
| LRCX240524C01000000 | 2024-05-06 10:11AM EDT | 2024-05-24 | 2.58 | 2.39 | 2.81 | -9.07 | -77.85% | 3 | 56 | 35.53% |
| LRCX240531C01000000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 4.16 | 3.80 | 4.45 | -0.09 | -2.12% | 12 | 25 | 32.58% |
| LRCX240607C01000000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 7.57 | 5.75 | 6.80 | -0.68 | -8.24% | 1 | 13 | 32.11% |
| LRCX240614C01000000 | 2024-05-08 10:54AM EDT | 2024-06-14 | 9.93 | 7.65 | 10.75 | 0.00 | - | - | 1 | 33.84% |
| LRCX240621C01000000 | 2024-05-03 10:17AM EDT | 2024-06-21 | 10.41 | 10.30 | 11.00 | -3.79 | -26.69% | 3 | 235 | 31.10% |
| LRCX240719C01000000 | 2024-05-06 10:19AM EDT | 2024-07-19 | 26.28 | 21.80 | 22.70 | +8.17 | +45.11% | 2 | 128 | 33.12% |
| LRCX240920C01000000 | 2024-05-03 10:39AM EDT | 2024-09-20 | 43.00 | 45.90 | 47.45 | -6.00 | -12.24% | 1 | 60 | 36.20% |
| LRCX241220C01000000 | 2024-05-01 11:55AM EDT | 2024-12-20 | 63.29 | 76.30 | 78.55 | 0.00 | - | 1 | 42 | 39.00% |
| LRCX250117C01000000 | 2024-04-30 2:49PM EDT | 2025-01-17 | 81.27 | 83.80 | 85.90 | -5.68 | -6.53% | 3 | 141 | 39.21% |
| LRCX250321C01000000 | 2024-05-02 2:30PM EDT | 2025-03-21 | 87.58 | 98.35 | 103.20 | 0.00 | - | 1 | 40 | 40.17% |
| LRCX250620C01000000 | 2024-04-17 3:30PM EDT | 2025-06-20 | 124.79 | 117.50 | 126.65 | -10.21 | -7.56% | 1 | 14 | 41.47% |
| LRCX260116C01000000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 148.00 | 156.75 | 166.30 | 0.00 | - | 2 | 83 | 42.03% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01000000 | 2024-05-01 1:44PM EDT | 2024-05-17 | 130.52 | 80.05 | 88.60 | 0.00 | - | 2 | 13 | 57.73% |
| LRCX240621P01000000 | 2024-04-10 10:15AM EDT | 2024-06-21 | 79.45 | 87.05 | 94.20 | 0.00 | - | 1 | 21 | 29.53% |
| LRCX240719P01000000 | 2024-04-30 3:35PM EDT | 2024-07-19 | 119.25 | 97.20 | 101.55 | 0.00 | - | 2 | 42 | 28.84% |
| LRCX240920P01000000 | 2024-04-17 10:54AM EDT | 2024-09-20 | 122.20 | 113.55 | 119.80 | 0.00 | - | 2 | 39 | 30.31% |
| LRCX241220P01000000 | 2024-04-26 2:46PM EDT | 2024-12-20 | 137.05 | 134.50 | 141.85 | 0.00 | - | 1 | 27 | 31.44% |
| LRCX250117P01000000 | 2024-04-09 11:18AM EDT | 2025-01-17 | 132.30 | 145.75 | 150.05 | 0.00 | - | 1 | 41 | 32.40% |
| LRCX250321P01000000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 151.25 | 148.65 | 155.45 | 0.00 | - | - | 3 | 30.60% |
| LRCX250620P01000000 | 2024-04-01 11:24AM EDT | 2025-06-20 | 146.05 | 188.15 | 195.15 | 0.00 | - | 4 | 27 | 37.32% |
| LRCX260116P01000000 | 2024-05-03 11:26AM EDT | 2026-01-16 | 194.15 | 180.95 | 191.35 | 0.00 | - | 10 | 12 | 29.49% |
© 2024 Yahoo. Tutti i diritti riservati.