Italia markets closed
FTSE MIB
34.657,35 +318,05 (+0,93%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 -5,43 (-0,03%) Nikkei 225
38.229,11 +155,11 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.919,05 +189,84 (+0,33%)
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:960.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00960000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.72 | 2.34 | 3.25 | -0.04 | -1.45% | 87 | 154 | 35.46% |
| LRCX240524C00960000 | 2024-05-10 10:18AM EDT | 2024-05-24 | 11.35 | 8.00 | 10.90 | +3.95 | +53.38% | 3 | 15 | 39.20% |
| LRCX240531C00960000 | 2024-05-09 10:38AM EDT | 2024-05-31 | 10.92 | 10.65 | 11.95 | 0.00 | - | 2 | 5 | 33.06% |
| LRCX240607C00960000 | 2024-05-07 1:05PM EDT | 2024-06-07 | 22.51 | 14.05 | 15.30 | 0.00 | - | 1 | 8 | 32.35% |
| LRCX240621C00960000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 20.90 | 20.05 | 21.15 | -0.10 | -0.48% | 17 | 127 | 31.52% |
| LRCX240719C00960000 | 2024-05-10 10:00AM EDT | 2024-07-19 | 40.60 | 34.10 | 35.25 | +0.33 | +0.82% | 1 | 40 | 33.65% |
| LRCX240920C00960000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 51.80 | 59.65 | 62.25 | 0.00 | - | 2 | 77 | 36.81% |
| LRCX241220C00960000 | 2024-05-02 10:17AM EDT | 2024-12-20 | 74.35 | 91.85 | 94.30 | 0.00 | - | 5 | 18 | 39.56% |
| LRCX250117C00960000 | 2024-05-08 3:32PM EDT | 2025-01-17 | 98.95 | 99.45 | 101.80 | 0.00 | - | 1 | 35 | 39.77% |
| LRCX250321C00960000 | 2024-04-30 3:54PM EDT | 2025-03-21 | 116.85 | 112.30 | 119.00 | 0.00 | - | - | 1 | 40.63% |
| LRCX250620C00960000 | 2024-04-25 11:03AM EDT | 2025-06-20 | 135.50 | 133.75 | 142.00 | 0.00 | - | 4 | 9 | 41.78% |
| LRCX260116C00960000 | 2024-05-01 10:20AM EDT | 2026-01-16 | 161.00 | 173.10 | 182.25 | 0.00 | - | 20 | 85 | 42.49% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00960000 | 2024-05-10 9:57AM EDT | 2024-05-17 | 37.45 | 44.55 | 50.00 | -24.05 | -39.11% | 1 | 70 | 42.59% |
| LRCX240621P00960000 | 2024-04-17 10:07AM EDT | 2024-06-21 | 72.15 | 58.15 | 63.05 | 0.00 | - | 1 | 24 | 29.14% |
| LRCX240719P00960000 | 2024-04-17 12:27PM EDT | 2024-07-19 | 89.80 | 69.60 | 74.25 | 0.00 | - | 3 | 55 | 30.01% |
| LRCX240920P00960000 | 2024-04-30 3:55PM EDT | 2024-09-20 | 109.00 | 90.10 | 93.40 | 0.00 | - | 2 | 14 | 30.65% |
| LRCX241220P00960000 | 2024-04-30 3:33PM EDT | 2024-12-20 | 127.05 | 110.30 | 115.50 | 0.00 | - | 4 | 24 | 31.38% |
| LRCX250117P00960000 | 2024-04-19 2:31PM EDT | 2025-01-17 | 152.65 | 117.25 | 120.50 | 0.00 | - | 2 | 31 | 31.24% |
| LRCX250321P00960000 | 2024-05-10 2:42PM EDT | 2025-03-21 | 128.40 | 124.55 | 131.35 | -10.90 | -7.82% | 10 | 6 | 31.14% |
| LRCX250620P00960000 | 2024-04-08 11:15AM EDT | 2025-06-20 | 133.20 | 145.25 | 151.85 | 0.00 | - | 1 | 4 | 32.75% |
| LRCX260116P00960000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 168.45 | 157.65 | 167.50 | 0.00 | - | 1 | 40 | 29.89% |
© 2024 Yahoo. Tutti i diritti riservati.