Italia markets open in 3 hours 19 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.243,59 +14,48 (+0,04%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
56.490,41 -40,50 (-0,07%) CMC Crypto 200
1.256,00 -56,63 (-4,32%)
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:880.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00880000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 40.63 | 36.80 | 42.20 | +0.73 | +1.83% | 12 | 380 | 46.79% |
| LRCX240524C00880000 | 2024-05-02 2:34PM EDT | 2024-05-24 | 58.05 | 42.70 | 48.05 | +26.70 | +85.17% | 1 | 12 | 41.10% |
| LRCX240531C00880000 | 2024-05-02 12:25PM EDT | 2024-05-31 | 43.17 | 46.00 | 52.35 | +9.22 | +27.16% | 2 | 44 | 38.60% |
| LRCX240614C00880000 | 2024-05-02 2:05PM EDT | 2024-06-14 | 70.40 | 55.30 | 60.10 | +28.77 | +69.11% | 3 | 22 | 37.09% |
| LRCX240621C00880000 | 2024-05-06 9:35AM EDT | 2024-06-21 | 72.10 | 55.45 | 62.05 | +12.66 | +21.30% | 1 | 61 | 35.43% |
| LRCX240719C00880000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 71.00 | 71.35 | 75.30 | 0.00 | - | 1 | 49 | 36.14% |
| LRCX240920C00880000 | 2024-05-01 2:12PM EDT | 2024-09-20 | 81.75 | 95.80 | 101.75 | 0.00 | - | 20 | 25 | 38.69% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 2024-12-20 | 146.00 | 129.70 | 133.50 | 0.00 | - | 4 | 23 | 41.32% |
| LRCX250117C00880000 | 2024-04-24 10:11AM EDT | 2025-01-17 | 145.63 | 135.65 | 142.40 | 0.00 | - | 12 | 37 | 42.00% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 2025-03-21 | 204.25 | 134.80 | 144.80 | 0.00 | - | - | 1 | 38.28% |
| LRCX250620C00880000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 154.87 | 170.65 | 179.55 | 0.00 | - | 1 | 2 | 43.15% |
| LRCX260116C00880000 | 2024-04-19 12:09PM EDT | 2026-01-16 | 197.71 | 207.55 | 219.75 | 0.00 | - | 1 | 6 | 43.97% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00880000 | 2024-05-06 10:23AM EDT | 2024-05-17 | 3.50 | 3.00 | 3.90 | -7.50 | -68.18% | 44 | 178 | 37.27% |
| LRCX240524P00880000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 13.45 | 8.45 | 9.20 | -4.07 | -23.23% | 2 | 27 | 34.87% |
| LRCX240531P00880000 | 2024-05-06 10:01AM EDT | 2024-05-31 | 15.30 | 10.95 | 12.10 | -3.75 | -19.69% | 5 | 42 | 31.92% |
| LRCX240607P00880000 | 2024-05-02 2:50PM EDT | 2024-06-07 | 15.75 | 13.70 | 15.05 | -18.25 | -53.68% | 5 | 1 | 30.81% |
| LRCX240614P00880000 | 2024-05-08 12:37PM EDT | 2024-06-14 | 24.58 | 17.10 | 19.85 | 0.00 | - | - | 2 | 32.27% |
| LRCX240621P00880000 | 2024-05-03 11:37AM EDT | 2024-06-21 | 22.45 | 19.80 | 20.90 | -5.85 | -20.67% | 5 | 72 | 30.27% |
| LRCX240719P00880000 | 2024-05-03 11:24AM EDT | 2024-07-19 | 34.40 | 30.55 | 32.15 | -5.40 | -13.57% | 8 | 46 | 30.94% |
| LRCX240920P00880000 | 2024-05-02 11:41AM EDT | 2024-09-20 | 51.12 | 50.00 | 51.85 | -21.03 | -29.15% | 5 | 19 | 31.80% |
| LRCX241220P00880000 | 2024-04-23 10:31AM EDT | 2024-12-20 | 93.31 | 72.45 | 74.55 | 0.00 | - | 4 | 48 | 32.74% |
| LRCX250117P00880000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 77.20 | 77.25 | 79.70 | -4.10 | -5.04% | 1 | 138 | 32.63% |
| LRCX250321P00880000 | 2024-05-08 1:55PM EDT | 2025-03-21 | 93.55 | 85.80 | 90.10 | 0.00 | - | 16 | 19 | 32.36% |
| LRCX250620P00880000 | 2024-05-01 3:09PM EDT | 2025-06-20 | 112.59 | 98.40 | 104.30 | 0.00 | - | - | 6 | 32.34% |
| LRCX260116P00880000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 147.07 | 117.65 | 129.25 | 0.00 | - | 9 | 2 | 31.74% |
© 2024 Yahoo. Tutti i diritti riservati.