Italia markets open in 5 hours 24 minutes
Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.035,75 -193,36 (-0,51%) EUR/USD
1,0775 +0,0002 (+0,02%) Bitcoin EUR
57.029,32 +504,16 (+0,89%) CMC Crypto 200
1.268,72 -43,91 (-3,35%)
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:920.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00920000 | 2024-05-06 10:13AM EDT | 2024-05-17 | 13.50 | 13.60 | 14.25 | -4.25 | -23.94% | 42 | 175 | 38.36% |
| LRCX240524C00920000 | 2024-05-03 10:36AM EDT | 2024-05-24 | 24.57 | 21.40 | 22.60 | -0.98 | -3.84% | 3 | 4 | 37.40% |
| LRCX240531C00920000 | 2024-05-03 2:00PM EDT | 2024-05-31 | 34.35 | 25.10 | 26.75 | +6.08 | +21.51% | 1 | 52 | 34.70% |
| LRCX240607C00920000 | 2024-05-03 1:59PM EDT | 2024-06-07 | 32.45 | 28.65 | 30.85 | -0.30 | -0.92% | 2 | 2 | 33.87% |
| LRCX240614C00920000 | 2024-05-07 12:45PM EDT | 2024-06-14 | 44.85 | 32.55 | 34.95 | 0.00 | - | - | 2 | 33.80% |
| LRCX240621C00920000 | 2024-05-06 10:10AM EDT | 2024-06-21 | 36.90 | 36.50 | 37.30 | -2.85 | -7.17% | 7 | 100 | 32.64% |
| LRCX240719C00920000 | 2024-05-03 2:40PM EDT | 2024-07-19 | 50.90 | 51.30 | 52.30 | -2.55 | -4.77% | 1 | 38 | 34.55% |
| LRCX240920C00920000 | 2024-05-06 9:53AM EDT | 2024-09-20 | 77.30 | 78.15 | 79.80 | -0.90 | -1.15% | 3 | 23 | 37.49% |
| LRCX241220C00920000 | 2024-05-07 12:35PM EDT | 2024-12-20 | 121.10 | 108.85 | 113.00 | 0.00 | - | 1 | 69 | 40.53% |
| LRCX250117C00920000 | 2024-05-03 1:59PM EDT | 2025-01-17 | 124.50 | 117.10 | 120.05 | +6.65 | +5.64% | 4 | 119 | 40.55% |
| LRCX250321C00920000 | 2024-04-18 9:30AM EDT | 2025-03-21 | 140.00 | 130.35 | 137.00 | -6.70 | -4.57% | 1 | 1 | 41.32% |
| LRCX250620C00920000 | 2024-02-13 10:30AM EDT | 2025-06-20 | 159.20 | 179.05 | 189.45 | 0.00 | - | - | 1 | 50.35% |
| LRCX260116C00920000 | 2024-04-19 11:33AM EDT | 2026-01-16 | 183.15 | 190.45 | 200.30 | 0.00 | - | 1 | 22 | 43.21% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00920000 | 2024-05-01 1:23PM EDT | 2024-05-17 | 18.40 | 16.70 | 17.45 | -39.90 | -68.44% | 23 | 72 | 35.13% |
| LRCX240524P00920000 | 2024-05-06 9:55AM EDT | 2024-05-24 | 24.95 | 23.35 | 25.40 | -38.53 | -60.70% | 11 | 9 | 34.71% |
| LRCX240531P00920000 | 2024-05-02 10:12AM EDT | 2024-05-31 | 30.75 | 26.70 | 28.30 | -36.56 | -54.32% | 3 | 6 | 31.07% |
| LRCX240607P00920000 | 2024-05-10 12:00PM EDT | 2024-06-07 | 31.08 | 29.80 | 31.90 | -5.29 | -14.54% | 5 | 6 | 30.26% |
| LRCX240621P00920000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 38.20 | 37.10 | 38.15 | -7.65 | -16.68% | 3 | 75 | 29.57% |
| LRCX240719P00920000 | 2024-05-03 2:37PM EDT | 2024-07-19 | 50.00 | 48.55 | 49.35 | -6.90 | -12.13% | 3 | 86 | 29.78% |
| LRCX240920P00920000 | 2024-05-06 10:17AM EDT | 2024-09-20 | 70.25 | 69.00 | 70.30 | -6.35 | -8.29% | 2 | 40 | 31.05% |
| LRCX241220P00920000 | 2024-04-24 12:40PM EDT | 2024-12-20 | 91.80 | 91.30 | 93.60 | -21.15 | -18.73% | 9 | 44 | 32.07% |
| LRCX250117P00920000 | 2024-04-29 12:16PM EDT | 2025-01-17 | 95.80 | 96.05 | 98.90 | -1.83 | -1.87% | 2 | 62 | 31.98% |
| LRCX250321P00920000 | 2024-04-29 2:17PM EDT | 2025-03-21 | 106.45 | 103.65 | 109.30 | 0.00 | - | 3 | 45 | 31.69% |
| LRCX250620P00920000 | 2024-04-12 11:56AM EDT | 2025-06-20 | 117.95 | 114.75 | 124.65 | 0.00 | - | 3 | 3 | 31.93% |
| LRCX260116P00920000 | 2024-04-04 2:11PM EDT | 2026-01-16 | 131.86 | 142.30 | 153.90 | 0.00 | - | 1 | 34 | 32.18% |
© 2024 Yahoo. Tutti i diritti riservati.