Italia Markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
567,19+19,54 (+3,57%)
Alla chiusura: 4:00PM EST

564,60 -2,59 (-0,46%)
Dopo ore: 7:57PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210319C001550002020-10-30 2:34PM EST155.00186.950.000.000.00-100.00%
LRCX210319C001750002020-10-30 8:30AM EST175.00174.340.000.000.00-100.00%
LRCX210319C001950002020-10-22 9:56AM EST195.00164.050.000.000.00-200.00%
LRCX210319C002000002020-10-06 12:58PM EST200.00152.300.000.000.00-220.00%
LRCX210319C002200002020-09-02 9:22AM EST220.00141.00114.20118.500.00--10.00%
LRCX210319C002400002020-10-21 2:38PM EST240.00133.730.000.000.00-200.00%
LRCX210319C002450002020-09-20 11:11PM EST245.0080.51115.10120.000.00--10.00%
LRCX210319C002500002020-09-10 2:32PM EST250.0068.04118.50122.800.00--30.00%
LRCX210319C002550002020-10-29 9:14AM EST255.0099.370.000.000.00-100.00%
LRCX210319C002700002020-09-18 12:27PM EST270.0057.00103.20107.500.00-440.00%
LRCX210319C002750002020-10-20 2:09PM EST275.0099.300.000.000.00-100.00%
LRCX210319C002800002020-11-04 11:31AM EST280.00105.000.000.000.00-200.00%
LRCX210319C002850002020-11-04 10:04AM EST285.0095.720.000.000.00-400.00%
LRCX210319C002900002020-09-24 1:28PM EST290.0097.0074.6578.800.00-1220.00%
LRCX210319C002950002020-09-21 9:49AM EST295.0047.1076.0579.850.00-120.00%
LRCX210319C003000002020-11-09 9:38AM EST300.00129.450.000.000.00-300.00%
LRCX210319C003050002020-10-21 2:38PM EST305.0081.320.000.000.00-100.00%
LRCX210319C003100002020-11-06 1:41PM EST310.00127.570.000.000.00-200.00%
LRCX210319C003150002020-11-06 2:08PM EST315.00103.390.000.000.00-100.00%
LRCX210319C003200002020-11-05 9:45AM EST320.00116.000.000.000.00-100.00%
LRCX210319C003250002020-11-06 1:16PM EST325.0093.450.000.000.00-400.00%
LRCX210319C003300002020-11-06 9:38AM EST330.0088.000.000.000.00-200.00%
LRCX210319C003350002020-11-09 9:30AM EST335.0098.650.000.000.00-300.00%
LRCX210319C003400002020-11-05 10:19AM EST340.0085.810.000.000.00-100.00%
LRCX210319C003450002020-11-05 10:19AM EST345.0094.400.000.000.00-100.00%
LRCX210319C003500002020-11-09 9:30AM EST350.0087.580.000.000.00-600.00%
LRCX210319C003550002020-11-09 10:09AM EST355.0082.690.000.000.00-500.00%
LRCX210319C003600002020-11-09 1:01PM EST360.0079.050.000.000.00-100.00%
LRCX210319C003650002020-11-06 3:31PM EST365.0077.510.000.000.00-100.00%
LRCX210319C003700002020-11-09 2:29PM EST370.0072.330.000.000.00-100.00%
LRCX210319C003750002020-11-06 3:42PM EST375.0060.000.000.000.00-100.00%
LRCX210319C003800002020-11-09 3:22PM EST380.0066.820.000.000.00-700.00%
LRCX210319C003850002020-11-10 9:30AM EST385.0052.820.000.000.00-100.00%
LRCX210319C003900002020-11-10 12:50PM EST390.0052.000.000.000.00-200.00%
LRCX210319C003950002020-11-05 3:39PM EST395.0058.000.000.000.00-1000.00%
LRCX210319C004000002020-11-10 3:56PM EST400.0043.820.000.000.00-200.00%
LRCX210319C004050002020-10-19 10:20AM EST405.0026.750.000.000.00-100.00%
LRCX210319C004100002020-11-10 2:39PM EST410.0041.400.000.000.00-1800.00%
LRCX210319C004150002020-11-10 3:43PM EST415.0038.100.000.000.00-800.00%
LRCX210319C004200002020-11-09 12:53PM EST420.0035.850.000.000.00-300.00%
LRCX210319C004250002020-11-10 11:04AM EST425.0032.430.000.000.00-100.00%
LRCX210319C004300002020-11-09 11:43AM EST430.0040.800.000.000.00-500.00%
LRCX210319C004350002020-11-10 2:24PM EST435.0030.300.000.000.00-400.00%
LRCX210319C004400002020-11-10 3:43PM EST440.0027.800.000.000.00-300.00%
LRCX210319C004450002020-11-09 3:55PM EST445.0025.000.000.000.00-1200.00%
LRCX210319C004500002020-11-10 11:43AM EST450.0025.500.000.000.00-700.00%
LRCX210319C004600002020-11-10 1:05PM EST460.0022.000.000.000.00-5800.00%
LRCX210319C004700002020-11-06 3:48PM EST470.0019.450.000.000.00-100.00%
LRCX210319C004800002020-11-10 1:13PM EST480.0016.240.000.000.00-700.00%
LRCX210319C004900002020-11-10 12:01PM EST490.0015.000.000.000.00-200.00%
LRCX210319C005000002020-11-05 1:08PM EST500.009.700.000.000.00-300.00%
LRCX210319C005200002020-11-10 10:28AM EST520.008.400.000.000.00-100.00%
LRCX210319C005400002020-09-15 1:10PM EST540.001.723.955.350.00-1110.00%
LRCX210319C005600002020-11-10 11:11AM EST560.004.940.000.000.00-300.00%
Opzioni Putper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210319P001550002020-09-23 8:30AM EST155.002.000.061.200.00--2237.01%
LRCX210319P001600002020-10-06 2:54PM EST160.001.420.000.000.00--150.00%
LRCX210319P001650002020-10-06 2:34PM EST165.001.800.000.000.00-343750.00%
LRCX210319P001700002020-09-09 10:43AM EST170.005.610.622.700.00-11254.39%
LRCX210319P001750002020-09-01 12:44PM EST175.004.801.353.450.00--21264.55%
LRCX210319P001800002020-09-30 1:23PM EST180.002.720.582.730.00-32188242.87%
LRCX210319P001850002020-10-09 10:07AM EST185.002.950.002.270.00-1122223.88%
LRCX210319P001900002020-10-13 1:01PM EST190.002.150.000.000.00-1050.00%
LRCX210319P001950002020-09-25 12:12PM EST195.004.700.752.900.00-316230.62%
LRCX210319P002000002020-11-05 10:19AM EST200.001.250.000.000.00-3050.00%
LRCX210319P002100002020-10-05 9:44AM EST210.003.521.303.350.00-149224.90%
LRCX210319P002200002020-10-15 12:14PM EST220.004.010.000.000.00-2050.00%
LRCX210319P002300002020-10-26 2:01PM EST230.004.700.000.000.00-20050.00%
LRCX210319P002400002020-11-04 10:39AM EST240.003.290.000.000.00-2050.00%
LRCX210319P002450002020-10-28 2:50PM EST245.007.900.000.000.00-2050.00%
LRCX210319P002500002020-11-04 10:34AM EST250.004.250.000.000.00-2050.00%
LRCX210319P002550002020-10-30 10:58AM EST255.0010.100.000.000.00-1050.00%
LRCX210319P002600002020-11-10 12:40PM EST260.002.500.000.000.00-2050.00%
LRCX210319P002650002020-11-05 12:02PM EST265.004.550.000.000.00-1050.00%
LRCX210319P002700002020-11-06 10:38AM EST270.004.410.000.000.00-1050.00%
LRCX210319P002750002020-10-28 9:41AM EST275.0015.800.000.000.00-1050.00%
LRCX210319P002800002020-11-09 3:50PM EST280.004.460.000.000.00-7050.00%
LRCX210319P002850002020-11-05 11:11AM EST285.006.800.000.000.00-1050.00%
LRCX210319P002900002020-11-06 1:36PM EST290.006.300.000.000.00-2050.00%
LRCX210319P002950002020-11-05 1:05PM EST295.008.090.000.000.00-1050.00%
LRCX210319P003000002020-11-10 3:46PM EST300.007.250.000.000.00-5050.00%
LRCX210319P003050002020-10-28 2:56PM EST305.0023.950.000.000.00-1050.00%
LRCX210319P003100002020-10-28 10:51AM EST310.0026.200.000.000.00-3050.00%
LRCX210319P003150002020-11-09 11:30AM EST315.006.600.000.000.00-1050.00%
LRCX210319P003200002020-11-03 10:37AM EST320.007.910.000.000.00-3050.00%
LRCX210319P003250002020-10-26 1:10PM EST325.0028.800.000.000.00-2050.00%
LRCX210319P003300002020-11-09 11:31AM EST330.009.050.000.000.00-11050.00%
LRCX210319P003350002020-11-10 12:59PM EST335.0013.830.000.000.00-11050.00%
LRCX210319P003400002020-11-10 12:59PM EST340.0015.000.000.000.00-11050.00%
LRCX210319P003450002020-10-29 11:13AM EST345.0036.450.000.000.00-34050.00%
LRCX210319P003500002020-11-09 11:33AM EST350.0014.200.000.000.00-13050.00%
LRCX210319P003550002020-11-09 11:33AM EST355.0018.300.000.000.00-1050.00%
LRCX210319P003600002020-11-10 11:22AM EST360.0019.920.000.000.00-12050.00%
LRCX210319P003650002020-11-10 12:53PM EST365.0021.600.000.000.00-1025.00%
LRCX210319P003700002020-11-09 3:19PM EST370.0019.150.000.000.00-5025.00%
LRCX210319P003750002020-11-05 11:36AM EST375.0020.150.000.000.00-1025.00%
LRCX210319P003800002020-11-09 3:50PM EST380.0024.130.000.000.00-11025.00%
LRCX210319P003850002020-11-09 3:02PM EST385.0024.800.000.000.00-1025.00%
LRCX210319P003900002020-11-06 11:49AM EST390.0032.100.000.000.00-2025.00%
LRCX210319P003950002020-11-06 10:42AM EST395.0037.350.000.000.00-1025.00%
LRCX210319P004000002020-11-09 1:00PM EST400.0038.000.000.000.00-2025.00%
LRCX210319P004050002020-11-10 2:31PM EST405.0038.180.000.000.00-6025.00%
LRCX210319P004100002020-11-10 2:31PM EST410.0040.760.000.000.00-3025.00%
LRCX210319P004150002020-11-09 1:00PM EST415.0036.350.000.000.00-1025.00%
LRCX210319P004200002020-11-06 3:39PM EST420.0046.250.000.000.00-2025.00%
LRCX210319P004250002020-10-21 1:42PM EST425.0077.500.000.000.00--025.00%
LRCX210319P004300002020-10-20 2:10PM EST430.0042.000.000.000.00-2025.00%
LRCX210319P004350002020-08-04 10:20AM EST435.0083.65111.10115.500.00--2371.34%
LRCX210319P004600002020-09-21 10:41AM EST460.00155.90111.00115.500.00--3338.26%
LRCX210319P004800002020-09-21 10:51AM EST480.00173.35128.55132.950.00-1319351.89%
LRCX210319P004900002020-09-20 11:12PM EST490.00191.15138.05142.500.00--6359.80%
LRCX210319P005000002020-09-17 10:02AM EST500.00200.95132.65137.500.00-89335.38%
LRCX210319P005200002020-08-16 11:05PM EST520.00156.90220.50224.500.00--1500.51%