Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
587,53+29,86 (+5,35%)
Al 12:15PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210514C004000002021-05-07 11:57AM EDT400.00234.00183.10190.150.00-11322.85%
LRCX210514C005000002021-05-12 12:41PM EDT500.0066.1283.1589.350.00-28147.51%
LRCX210514C005200002021-05-13 9:33AM EDT520.0056.0063.9568.75+16.35+41.24%1516108.15%
LRCX210514C005300002021-05-13 10:47AM EDT530.0061.0053.1559.45+31.77+108.69%1018105.81%
LRCX210514C005350002021-04-09 11:14AM EDT535.00129.8091.0097.950.00-10392.97%
LRCX210514C005450002021-05-06 12:26PM EDT545.0073.0539.2544.850.00-5588.60%
LRCX210514C005500002021-05-13 11:17AM EDT550.0041.2534.7539.30+27.25+194.64%602374.56%
LRCX210514C005550002021-05-13 9:52AM EDT555.0031.4030.1034.40+18.85+150.20%403668.25%
LRCX210514C005600002021-05-13 10:12AM EDT560.0028.5024.5029.60+19.42+213.88%404862.67%
LRCX210514C005650002021-05-13 11:32AM EDT565.0024.0021.1025.50+17.50+269.23%154862.65%
LRCX210514C005700002021-05-13 9:39AM EDT570.0021.7416.9521.05+16.54+318.08%388158.06%
LRCX210514C005725002021-05-13 10:25AM EDT572.5016.3514.9519.20+11.65+247.87%6857.98%
LRCX210514C005750002021-05-13 10:30AM EDT575.0018.0013.4515.95+14.77+457.28%326347.85%
LRCX210514C005775002021-05-13 9:59AM EDT577.5013.0511.3514.20+10.55+422.00%41347.88%
LRCX210514C005800002021-05-13 11:29AM EDT580.0012.259.7512.20+9.91+423.50%4177045.67%
LRCX210514C005825002021-05-13 11:26AM EDT582.509.808.8010.90+7.70+366.67%801347.13%
LRCX210514C005850002021-05-13 10:52AM EDT585.0011.687.059.35+10.12+648.72%524746.35%
LRCX210514C005875002021-05-13 11:59AM EDT587.506.556.057.35+5.45+495.45%521442.29%
LRCX210514C005900002021-05-13 11:34AM EDT590.007.904.756.75+6.85+652.38%39914045.59%
LRCX210514C005925002021-05-13 11:44AM EDT592.504.193.304.85+3.02+258.12%553840.53%
LRCX210514C005950002021-05-13 11:41AM EDT595.004.233.454.60+3.04+255.46%14710044.52%
LRCX210514C005975002021-05-13 10:43AM EDT597.504.202.143.50+3.44+452.63%695942.58%
LRCX210514C006000002021-05-13 11:44AM EDT600.002.561.992.75+1.90+287.88%98846042.02%
LRCX210514C006025002021-05-13 10:47AM EDT602.501.681.432.51+0.80+90.91%572344.51%
LRCX210514C006050002021-05-13 11:29AM EDT605.001.601.211.98+1.16+263.64%1407144.25%
LRCX210514C006075002021-05-13 11:01AM EDT607.501.650.932.02+0.90+120.00%199548.39%
LRCX210514C006100002021-05-13 11:26AM EDT610.001.000.721.42+0.67+203.03%9513946.29%
LRCX210514C006125002021-05-13 11:11AM EDT612.501.250.521.18+1.00+400.00%251547.02%
LRCX210514C006150002021-05-13 11:31AM EDT615.000.570.450.89+0.27+90.00%3612346.53%
LRCX210514C006175002021-05-13 10:34AM EDT617.500.840.340.67+0.64+320.00%53646.24%
LRCX210514C006200002021-05-13 11:22AM EDT620.000.240.280.58+0.04+20.00%3813747.51%
LRCX210514C006225002021-05-13 9:56AM EDT622.500.580.160.54+0.43+286.67%63149.46%
LRCX210514C006250002021-05-13 9:43AM EDT625.000.350.150.48+0.23+191.67%715950.88%
LRCX210514C006275002021-05-11 1:36PM EDT627.500.120.100.400.00-23051.56%
LRCX210514C006300002021-05-13 10:33AM EDT630.000.300.090.34+0.18+150.00%1217152.49%
LRCX210514C006325002021-05-12 1:53PM EDT632.500.300.080.35+0.25+500.00%113750.78%
LRCX210514C006350002021-05-13 9:43AM EDT635.000.280.130.31+0.16+133.33%314853.22%
LRCX210514C006375002021-05-13 10:34AM EDT637.500.340.040.590.00-23758.84%
LRCX210514C006400002021-05-13 11:40AM EDT640.000.150.100.26+0.01+7.14%3912255.96%
LRCX210514C006425002021-05-10 2:04PM EDT642.500.190.040.35-0.35-64.81%1024458.79%
LRCX210514C006450002021-05-13 10:57AM EDT645.000.160.030.34+0.09+128.57%56760.45%
LRCX210514C006475002021-05-10 3:17PM EDT647.500.310.030.15+0.06+24.00%16356.64%
LRCX210514C006500002021-05-13 11:20AM EDT650.000.100.060.10-0.02-16.67%3026957.81%
LRCX210514C006525002021-05-13 10:01AM EDT652.500.170.030.61+0.03+21.43%404672.56%
LRCX210514C006550002021-05-13 10:15AM EDT655.000.070.020.30-0.05-41.67%28067.38%
LRCX210514C006575002021-05-11 11:53AM EDT657.500.170.010.230.00-3466.80%
LRCX210514C006600002021-05-13 11:11AM EDT660.000.100.010.14-0.06-37.50%919664.84%
LRCX210514C006625002021-05-11 12:05PM EDT662.500.050.010.370.00-31475.10%
LRCX210514C006650002021-05-10 1:31PM EDT665.000.080.000.190.00-38470.41%
LRCX210514C006675002021-05-12 12:31PM EDT667.500.210.010.300.00-1476.95%
LRCX210514C006700002021-05-13 10:29AM EDT670.000.300.010.35+0.24+400.00%10820280.47%
LRCX210514C006725002021-05-11 1:37PM EDT672.500.050.010.500.00-1486.62%
LRCX210514C006750002021-05-12 2:50PM EDT675.000.040.000.180.00-59477.15%
LRCX210514C006775002021-05-10 11:10AM EDT677.500.160.010.23-0.10-38.46%12181.84%
LRCX210514C006800002021-05-13 9:38AM EDT680.000.080.000.35+0.05+166.67%13387.89%
LRCX210514C006825002021-04-19 12:15AM EDT682.500.070.000.350.00-2389.75%
LRCX210514C006850002021-05-13 9:41AM EDT685.000.050.010.23+0.03+150.00%42887.30%
LRCX210514C006900002021-05-10 3:32PM EDT690.000.050.000.22+0.02+66.67%14989.84%
LRCX210514C006950002021-05-11 11:28AM EDT695.000.080.010.030.00-22678.13%
LRCX210514C007000002021-05-12 9:34AM EDT700.000.010.010.030.00-106581.25%
LRCX210514C007050002021-05-11 11:29AM EDT705.000.050.000.240.00-1550101.37%
LRCX210514C007100002021-05-12 9:34AM EDT710.000.030.000.06-0.01-25.00%12490.63%
LRCX210514C007150002021-04-20 3:58PM EDT715.000.030.000.040.00-1789.84%
LRCX210514C007200002021-04-23 3:32PM EDT720.000.040.000.03-1.42-97.26%4390.63%
LRCX210514C007250002021-05-13 9:34AM EDT725.000.030.000.030.00-12093.75%
LRCX210514C007500002021-05-12 9:37AM EDT750.000.030.000.530.00-35143.95%
LRCX210514C007600002021-05-12 9:36AM EDT760.000.030.000.030.00-5355112.50%
LRCX210514C007700002021-05-03 11:11AM EDT770.000.040.000.450.00-26153.91%
LRCX210514C007800002021-04-21 1:15PM EDT780.000.620.000.850.00-11174.02%
LRCX210514C007900002021-04-22 2:11PM EDT790.000.450.000.610.00--1172.85%
LRCX210514C008300002021-04-05 10:36AM EDT830.003.200.000.680.00--11199.80%
LRCX210514C008400002021-04-30 9:32AM EDT840.000.660.000.940.00-2027214.55%
LRCX210514C008600002021-04-05 11:36AM EDT860.001.510.000.100.00--56177.34%
LRCX210514C008800002021-04-22 9:43AM EDT880.001.070.000.480.00--0219.14%
LRCX210514C008900002021-04-22 9:49AM EDT890.001.320.000.560.00--0228.52%
LRCX210514C009000002021-04-22 9:42AM EDT900.001.810.000.050.00-3144184.38%
LRCX210514C009100002021-05-05 9:48AM EDT910.000.410.000.530.00-854237.50%
LRCX210514C009200002021-05-05 10:37AM EDT920.000.200.000.400.00-20132234.96%
LRCX210514C009300002021-05-04 9:30AM EDT930.000.010.001.000.00-1228267.19%
LRCX210514C009400002021-04-13 10:14AM EDT940.000.610.000.500.00-6020250.78%
LRCX210514C009500002021-04-22 9:42AM EDT950.001.810.000.500.00-7105255.66%
LRCX210514C009700002021-04-19 12:15AM EDT970.002.180.000.500.00--1265.23%
LRCX210514C009800002021-04-12 1:48PM EDT980.001.100.002.070.00--0322.56%
LRCX210514C009900002021-04-23 9:30AM EDT990.001.100.000.030.00-187212.50%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210514P003300002021-04-26 1:05PM EDT330.000.030.000.520.00-12321.09%
LRCX210514P003350002021-04-26 1:05PM EDT335.000.030.000.030.00-22237.50%
LRCX210514P003400002021-05-11 12:55PM EDT340.000.030.000.050.00-11242.19%
LRCX210514P003450002021-05-12 12:18PM EDT345.000.040.000.060.00-13239.06%
LRCX210514P003500002021-04-26 1:13PM EDT350.001.170.000.050.00-22229.69%
LRCX210514P003550002021-04-26 12:37PM EDT355.000.060.000.050.00-311223.44%
LRCX210514P003600002021-04-19 11:24AM EDT360.000.100.000.060.00--2221.88%
LRCX210514P003650002021-04-19 11:35AM EDT365.000.050.000.060.00-113215.63%
LRCX210514P003700002021-04-26 12:39PM EDT370.000.040.000.060.00-16209.38%
LRCX210514P003750002021-04-30 3:27PM EDT375.000.040.000.070.00-118207.03%
LRCX210514P003850002021-05-04 10:49AM EDT385.000.040.000.070.00-14195.31%
LRCX210514P004050002021-05-04 10:01AM EDT405.000.040.000.740.00--1225.88%
LRCX210514P004100002021-05-04 10:01AM EDT410.000.050.000.080.00-25170.31%
LRCX210514P004150002021-05-12 10:24AM EDT415.000.130.000.080.00-48165.63%
LRCX210514P004250002021-04-29 3:43PM EDT425.000.260.000.600.00-191194.14%
LRCX210514P004300002021-05-11 10:54AM EDT430.000.100.000.560.00-59186.13%
LRCX210514P004350002021-05-10 3:50PM EDT435.000.140.001.750.00-168213.43%
LRCX210514P004400002021-05-12 3:46PM EDT440.000.150.000.490.00-3640170.90%
LRCX210514P004450002021-05-10 10:53AM EDT445.000.030.000.450.00-484163.09%
LRCX210514P004500002021-05-13 10:38AM EDT450.000.010.000.26-0.12-92.31%146146.88%
LRCX210514P004550002021-05-10 10:43AM EDT455.000.020.000.140.00-1920132.03%
LRCX210514P004600002021-05-10 10:42AM EDT460.000.020.000.160.00--10128.71%
LRCX210514P004650002021-05-10 10:42AM EDT465.000.270.000.230.00--11128.71%
LRCX210514P004700002021-05-11 2:27PM EDT470.000.190.000.350.00-241130.08%
LRCX210514P004750002021-05-10 9:50AM EDT475.000.030.000.390.00--1126.37%
LRCX210514P004800002021-05-13 9:47AM EDT480.000.350.000.50+0.16+84.21%2872125.00%
LRCX210514P004900002021-05-11 3:02PM EDT490.000.100.002.540.00-3336149.90%
LRCX210514P005000002021-05-13 9:59AM EDT500.000.150.000.56-0.42-73.68%1238104.40%
LRCX210514P005100002021-05-13 9:30AM EDT510.000.430.000.26-0.47-52.22%16983.69%
LRCX210514P005200002021-05-12 3:50PM EDT520.000.380.040.65-1.16-75.32%103684.96%
LRCX210514P005250002021-05-13 9:50AM EDT525.000.150.030.27-1.85-92.50%1320169.82%
LRCX210514P005300002021-05-13 9:42AM EDT530.000.130.100.25-2.47-95.00%2917566.21%
LRCX210514P005350002021-05-13 9:35AM EDT535.000.900.100.49-2.60-74.29%25266.21%
LRCX210514P005400002021-05-13 11:12AM EDT540.000.330.080.42-4.12-92.58%317858.98%
LRCX210514P005450002021-05-12 3:30PM EDT545.005.800.141.240.00-618764.94%
LRCX210514P005500002021-05-13 11:11AM EDT550.000.460.240.64-6.54-93.43%20527053.37%
LRCX210514P005550002021-05-13 10:07AM EDT555.000.550.430.80-9.45-94.50%2719050.93%
LRCX210514P005600002021-05-13 11:29AM EDT560.001.050.811.18-10.95-91.25%8232250.29%
LRCX210514P005650002021-05-13 11:48AM EDT565.001.671.391.75-12.10-87.87%416851.58%
LRCX210514P005700002021-05-13 11:56AM EDT570.002.492.112.72-13.66-84.58%8616051.83%
LRCX210514P005725002021-05-13 11:04AM EDT572.502.842.653.30-11.60-80.33%1517751.72%
LRCX210514P005750002021-05-13 11:38AM EDT575.002.803.304.00-18.13-86.62%6223451.82%
LRCX210514P005775002021-05-13 10:24AM EDT577.504.503.804.85-19.40-81.17%2229452.25%
LRCX210514P005800002021-05-13 11:55AM EDT580.004.755.005.80-20.13-80.91%21419450.16%
LRCX210514P005825002021-05-12 11:15AM EDT582.506.905.756.75-9.20-57.14%184952.34%
LRCX210514P005850002021-05-13 11:49AM EDT585.006.757.108.10-17.65-72.34%667650.87%
LRCX210514P005875002021-05-13 11:48AM EDT587.508.358.008.65-15.66-65.22%451649.93%
LRCX210514P005900002021-05-13 11:51AM EDT590.009.079.4010.35-24.56-73.03%5910852.10%
LRCX210514P005925002021-05-13 11:04AM EDT592.508.2010.6512.00-22.04-72.88%243853.39%
LRCX210514P005950002021-05-13 10:47AM EDT595.009.5012.5514.50-23.60-71.30%28253.35%
LRCX210514P005975002021-05-11 11:27AM EDT597.5012.4813.9015.950.00-54551.89%
LRCX210514P006000002021-05-13 11:51AM EDT600.0015.8015.1017.90-27.35-63.38%12927750.81%
LRCX210514P006025002021-05-13 10:09AM EDT602.5016.3715.6020.30-24.03-59.48%116464.11%
LRCX210514P006050002021-05-13 11:08AM EDT605.0017.8318.3522.55-25.52-58.87%126552.19%
LRCX210514P006075002021-05-13 10:32AM EDT607.5020.0119.6525.25-21.99-52.36%411852.25%
LRCX210514P006100002021-05-11 3:06PM EDT610.0020.1021.8026.900.00-619150.75%
LRCX210514P006125002021-05-13 10:02AM EDT612.5021.3123.8529.95-24.82-53.80%102854.79%
LRCX210514P006150002021-05-12 1:27PM EDT615.0048.0026.3032.500.00-225658.26%
LRCX210514P006175002021-05-11 3:41PM EDT617.5042.0328.6534.600.00-12858.80%
LRCX210514P006200002021-05-11 1:29PM EDT620.0055.4031.8037.300.00-23066.58%
LRCX210514P006225002021-05-13 10:57AM EDT622.5031.5834.2539.40-1.87-5.59%121167.52%
LRCX210514P006250002021-05-12 12:58PM EDT625.0039.1336.6542.00-20.00-33.82%224470.73%
LRCX210514P006275002021-05-12 1:15PM EDT627.5054.9538.8544.45-4.35-7.34%55471.85%
LRCX210514P006300002021-05-12 2:07PM EDT630.0038.0041.3045.70-30.00-44.12%214966.04%
LRCX210514P006325002021-05-07 10:07AM EDT632.5015.1043.3549.500.00-81175.02%
LRCX210514P006350002021-05-13 10:01AM EDT635.0050.7045.8551.65-25.96-33.86%41675.46%
LRCX210514P006375002021-05-13 10:01AM EDT637.5049.5750.3554.25+2.81+6.01%21391.80%
LRCX210514P006400002021-05-12 3:13PM EDT640.0055.6953.1557.25-25.97-31.80%31199.34%
LRCX210514P006425002021-05-07 11:14AM EDT642.5055.5353.3559.10-13.64-19.72%1483.45%
LRCX210514P006450002021-05-10 2:34PM EDT645.0057.4255.7561.600.00-7985.35%
LRCX210514P006475002021-05-07 10:35AM EDT647.5021.0558.3564.150.00-12089.26%
LRCX210514P006500002021-05-10 3:39PM EDT650.0059.4461.0067.350.00-1098.46%
LRCX210514P006550002021-05-07 1:59PM EDT655.0031.2965.7572.250.00-12101.29%
LRCX210514P006600002021-04-30 2:14PM EDT660.0040.3170.7076.700.00-1010101.47%
LRCX210514P006625002021-05-07 3:58PM EDT662.5034.1073.0580.100.00-20110.40%
LRCX210514P006650002021-05-04 10:05AM EDT665.0086.8275.8082.55+13.25+18.01%11114.60%
LRCX210514P006675002021-04-27 2:22PM EDT667.50103.2078.1584.100.00-1011107.57%
LRCX210514P006700002021-05-04 10:05AM EDT670.00105.7080.6586.050.00-100104.15%
LRCX210514P007000002021-04-28 2:46PM EDT700.0062.80110.70118.200.00--1154.13%
LRCX210514P007500002021-04-19 12:00AM EDT750.00112.94160.70168.250.00--1199.46%