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
56.925,07 +231,12 (+0,41%)
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:840.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00840000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 78.42 | 73.00 | 81.00 | +6.74 | +9.40% | 12 | 58 | 64.44% |
| LRCX240524C00840000 | 2024-04-17 10:02AM EDT | 2024-05-24 | 119.56 | 76.15 | 84.65 | 0.00 | - | - | 2 | 52.46% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 2024-05-31 | 105.98 | 78.10 | 84.15 | 0.00 | - | - | 1 | 41.39% |
| LRCX240621C00840000 | 2024-04-23 10:19AM EDT | 2024-06-21 | 91.67 | 85.05 | 92.55 | +13.17 | +16.78% | 4 | 86 | 38.54% |
| LRCX240719C00840000 | 2024-02-23 11:09AM EDT | 2024-07-19 | 148.89 | 172.85 | 177.45 | 0.00 | - | 25 | 44 | 88.66% |
| LRCX240920C00840000 | 2024-04-15 12:04PM EDT | 2024-09-20 | 183.00 | 119.40 | 126.85 | 0.00 | - | 1 | 5 | 39.91% |
| LRCX241220C00840000 | 2024-02-14 1:25PM EDT | 2024-12-20 | 176.94 | 170.80 | 176.85 | 0.00 | - | 1 | 4 | 49.96% |
| LRCX250117C00840000 | 2024-04-30 2:47PM EDT | 2025-01-17 | 160.55 | 157.50 | 165.35 | +0.26 | +0.16% | 2 | 42 | 42.95% |
| LRCX260116C00840000 | 2024-03-18 12:55PM EDT | 2026-01-16 | 255.00 | 236.95 | 250.05 | 0.00 | - | 1 | 14 | 46.98% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00840000 | 2024-05-06 9:54AM EDT | 2024-05-17 | 0.59 | 0.43 | 0.70 | -2.76 | -82.39% | 22 | 124 | 38.36% |
| LRCX240524P00840000 | 2024-05-02 10:12AM EDT | 2024-05-24 | 3.18 | 2.28 | 2.73 | -16.29 | -83.67% | 3 | 14 | 35.36% |
| LRCX240531P00840000 | 2024-04-30 3:28PM EDT | 2024-05-31 | 3.97 | 3.70 | 4.20 | -8.69 | -68.64% | 10 | 4 | 32.25% |
| LRCX240607P00840000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 5.82 | 5.10 | 6.15 | -4.80 | -45.20% | 5 | 15 | 31.39% |
| LRCX240614P00840000 | 2024-05-10 3:12PM EDT | 2024-06-14 | 8.58 | 6.10 | 10.15 | -2.27 | -20.92% | 1 | 7 | 33.68% |
| LRCX240621P00840000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 10.02 | 9.40 | 10.10 | -8.81 | -46.79% | 9 | 237 | 30.61% |
| LRCX240719P00840000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 18.40 | 17.95 | 18.80 | -9.96 | -35.12% | 2 | 34 | 31.08% |
| LRCX240920P00840000 | 2024-05-03 12:39PM EDT | 2024-09-20 | 41.43 | 35.20 | 36.80 | 0.00 | - | 1 | 14 | 32.35% |
| LRCX241220P00840000 | 2024-04-18 10:01AM EDT | 2024-12-20 | 57.25 | 56.25 | 58.10 | -19.00 | -24.92% | 1 | 33 | 33.33% |
| LRCX250117P00840000 | 2024-05-06 9:43AM EDT | 2025-01-17 | 67.00 | 60.95 | 63.35 | -5.95 | -8.16% | 2 | 129 | 33.34% |
| LRCX250321P00840000 | 2024-04-22 10:22AM EDT | 2025-03-21 | 96.95 | 69.80 | 75.80 | 0.00 | - | 13 | 17 | 33.85% |
| LRCX250620P00840000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 89.75 | 81.50 | 86.75 | 0.00 | - | 20 | 32 | 32.93% |
| LRCX260116P00840000 | 2024-03-25 9:36AM EDT | 2026-01-16 | 102.00 | 107.05 | 122.90 | 0.00 | - | 8 | 67 | 35.04% |
© 2024 Yahoo. Tutti i diritti riservati.