Italia markets closed
Dow Jones
39.431,51 -81,33 (-0,21%) Nasdaq
16.388,24 +47,37 (+0,29%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0792 +0,0020 (+0,18%) Bitcoin EUR
58.500,64 +1.665,16 (+2,93%) CMC Crypto 200
1.297,52 +37,32 (+2,96%)
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:800.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00800000 | 2024-04-29 10:21AM EDT | 2024-05-17 | 126.33 | 100.80 | 109.00 | 0.00 | - | 2 | 11 | 61.23% |
| LRCX240524C00800000 | 2024-04-29 2:32PM EDT | 2024-05-24 | 131.20 | 101.10 | 114.60 | 0.00 | - | 10 | 2 | 53.33% |
| LRCX240531C00800000 | 2024-05-07 2:15PM EDT | 2024-05-31 | 121.60 | 102.35 | 113.75 | 0.00 | - | 10 | 10 | 56.23% |
| LRCX240607C00800000 | 2024-05-03 2:47PM EDT | 2024-06-07 | 117.01 | 104.05 | 114.95 | 0.00 | - | 1 | 1 | 50.11% |
| LRCX240621C00800000 | 2024-05-08 9:33AM EDT | 2024-06-21 | 112.55 | 108.15 | 117.30 | 0.00 | - | 2 | 218 | 43.49% |
| LRCX240719C00800000 | 2024-05-10 2:49PM EDT | 2024-07-19 | 131.00 | 118.10 | 125.90 | 0.00 | - | 3 | 110 | 41.22% |
| LRCX240920C00800000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 151.59 | 139.70 | 145.50 | 0.00 | - | 3 | 110 | 41.18% |
| LRCX241220C00800000 | 2024-05-09 2:27PM EDT | 2024-12-20 | 176.85 | 166.65 | 174.30 | 0.00 | - | 3 | 25 | 43.65% |
| LRCX250117C00800000 | 2024-05-08 3:55PM EDT | 2025-01-17 | 185.86 | 172.85 | 181.10 | 0.00 | - | 1 | 114 | 43.75% |
| LRCX250620C00800000 | 2024-04-25 2:35PM EDT | 2025-06-20 | 218.06 | 204.30 | 214.75 | 0.00 | - | - | 5 | 44.48% |
| LRCX260116C00800000 | 2024-05-02 1:07PM EDT | 2026-01-16 | 230.25 | 238.00 | 254.70 | 0.00 | - | 5 | 30 | 45.74% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00800000 | 2024-05-13 3:48PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.29 | +0.04 | +33.33% | 69 | 259 | 48.93% |
| LRCX240524P00800000 | 2024-05-13 3:59PM EDT | 2024-05-24 | 0.75 | 0.56 | 0.89 | -0.01 | -1.35% | 11 | 37 | 37.92% |
| LRCX240531P00800000 | 2024-05-13 11:37AM EDT | 2024-05-31 | 1.35 | 1.30 | 1.64 | -1.38 | -50.55% | 1 | 38 | 34.03% |
| LRCX240607P00800000 | 2024-05-09 10:25AM EDT | 2024-06-07 | 3.54 | 1.98 | 2.64 | 0.00 | - | 3 | 35 | 32.43% |
| LRCX240614P00800000 | 2024-05-13 2:15PM EDT | 2024-06-14 | 3.90 | 2.46 | 4.60 | +0.40 | +11.43% | 12 | 28 | 33.31% |
| LRCX240621P00800000 | 2024-05-13 10:34AM EDT | 2024-06-21 | 4.98 | 4.90 | 5.30 | +0.71 | +16.63% | 33 | 866 | 31.53% |
| LRCX240719P00800000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 10.20 | 11.40 | 12.05 | 0.00 | - | 2 | 49 | 31.91% |
| LRCX240920P00800000 | 2024-05-13 1:55PM EDT | 2024-09-20 | 26.90 | 26.35 | 28.20 | -0.50 | -1.82% | 51 | 62 | 33.42% |
| LRCX241220P00800000 | 2024-05-08 11:39AM EDT | 2024-12-20 | 48.00 | 45.50 | 47.05 | 0.00 | - | 7 | 48 | 33.93% |
| LRCX250117P00800000 | 2024-05-09 1:07PM EDT | 2025-01-17 | 50.46 | 49.65 | 51.20 | 0.00 | - | 1 | 205 | 33.62% |
| LRCX250321P00800000 | 2024-04-29 12:39PM EDT | 2025-03-21 | 58.62 | 56.95 | 60.10 | 0.00 | - | 12 | 26 | 33.18% |
| LRCX250620P00800000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 68.85 | 68.10 | 73.00 | 0.00 | - | 3 | 29 | 33.13% |
| LRCX260116P00800000 | 2024-05-08 3:55PM EDT | 2026-01-16 | 91.98 | 90.00 | 94.80 | 0.00 | - | 1 | 248 | 32.19% |
© 2024 Yahoo. Tutti i diritti riservati.