Italia Markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
487,44+8,22 (+1,72%)
Al 12:46PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX201204C002950002020-10-30 12:53PM EST295.0053.640.000.000.00-100.00%
LRCX201204C003000002020-11-10 10:08AM EST300.00112.720.000.000.00-200.00%
LRCX201204C003275002020-11-05 10:14AM EST327.5067.230.000.000.00-400.00%
LRCX201204C003350002020-10-22 11:04AM EST335.0032.600.000.000.00--00.00%
LRCX201204C003400002020-10-27 2:17PM EST340.0022.150.000.000.00--00.00%
LRCX201204C003450002020-10-27 12:48PM EST345.0020.450.000.000.00--00.00%
LRCX201204C003475002020-10-27 12:48PM EST347.5019.150.000.000.00--00.00%
LRCX201204C003500002020-11-02 1:09PM EST350.0017.950.000.000.00-200.00%
LRCX201204C003525002020-11-04 1:03PM EST352.5036.730.000.000.00-100.00%
LRCX201204C003550002020-11-02 12:35PM EST355.0016.760.000.000.00-800.00%
LRCX201204C003600002020-10-30 2:45PM EST360.0012.430.000.000.00-200.00%
LRCX201204C003625002020-10-29 11:18AM EST362.5014.660.000.000.00--00.00%
LRCX201204C003650002020-11-03 3:27PM EST365.0023.000.000.000.00--00.00%
LRCX201204C003675002020-11-06 9:44AM EST367.5036.980.000.000.00-600.00%
LRCX201204C003700002020-11-05 10:26AM EST370.0030.700.000.000.00-200.00%
LRCX201204C003725002020-10-27 10:10AM EST372.509.500.000.000.00--00.00%
LRCX201204C003750002020-11-04 10:15AM EST375.0017.950.000.000.00-1100.00%
LRCX201204C003775002020-11-05 9:36AM EST377.5029.660.000.000.00--00.00%
LRCX201204C003800002020-11-06 11:40AM EST380.0032.800.000.000.00-300.00%
LRCX201204C003825002020-11-06 10:19AM EST382.5051.600.000.000.00-100.00%
LRCX201204C003850002020-11-06 12:58PM EST385.0030.670.000.000.00-100.00%
LRCX201204C003875002020-11-02 11:16AM EST387.506.300.000.000.00-200.00%
LRCX201204C003900002020-11-06 12:58PM EST390.0040.900.000.000.00-100.00%
LRCX201204C003950002020-11-05 1:34PM EST395.0019.340.000.000.00-100.00%
LRCX201204C003975002020-11-05 2:26PM EST397.5019.200.000.000.00--00.00%
LRCX201204C004000002020-11-09 9:55AM EST400.0032.990.000.000.00-200.00%
LRCX201204C004050002020-11-05 3:03PM EST405.0015.540.000.000.00--00.00%
LRCX201204C004075002020-11-06 1:02PM EST407.5018.450.000.000.00-300.00%
LRCX201204C004150002020-11-06 1:02PM EST415.0013.890.000.000.00-100.00%
LRCX201204C004200002020-11-09 12:10PM EST420.0011.150.000.000.00-100.00%
LRCX201204C004250002020-11-10 11:36AM EST425.0010.850.000.000.00-600.00%
LRCX201204C004300002020-11-09 12:58PM EST430.0014.600.000.000.00-100.00%
LRCX201204C004400002020-11-10 10:18AM EST440.005.550.000.000.00-400.00%
LRCX201204C004450002020-11-05 3:55PM EST445.003.330.000.000.00--00.00%
LRCX201204C004600002020-11-10 2:01PM EST460.002.930.000.000.00-200.00%
LRCX201204C005000002020-11-06 9:31AM EST500.000.550.000.000.00-106.25%
Opzioni Putper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX201204P002600002020-10-28 9:17AM EST260.002.000.000.000.00--050.00%
LRCX201204P002750002020-10-26 10:18AM EST275.002.230.000.000.00--050.00%
LRCX201204P002800002020-11-06 12:46PM EST280.000.300.000.000.00-1050.00%
LRCX201204P002850002020-11-09 11:33AM EST285.000.310.000.000.00-1050.00%
LRCX201204P002950002020-11-09 11:33AM EST295.000.370.000.000.00-1050.00%
LRCX201204P003000002020-11-04 10:46AM EST300.001.800.000.000.00-1050.00%
LRCX201204P003100002020-11-04 3:20PM EST310.001.640.000.000.00-1050.00%
LRCX201204P003200002020-10-28 10:35AM EST320.0013.450.000.000.00--050.00%
LRCX201204P003250002020-10-28 10:35AM EST325.0015.140.000.000.00--050.00%
LRCX201204P003275002020-11-03 11:38AM EST327.506.500.000.000.00--050.00%
LRCX201204P003300002020-11-06 3:22PM EST330.001.740.000.000.00-3050.00%
LRCX201204P003350002020-10-23 12:55PM EST335.0012.000.000.000.00-4050.00%
LRCX201204P003400002020-11-04 3:46PM EST340.005.350.000.000.00-3050.00%
LRCX201204P003425002020-11-04 3:46PM EST342.505.800.000.000.00-9050.00%
LRCX201204P003475002020-11-03 2:36PM EST347.5011.750.000.000.00-2050.00%
LRCX201204P003500002020-11-04 3:16PM EST350.001.100.000.000.00-2050.00%
LRCX201204P003525002020-11-03 2:25PM EST352.5013.500.000.000.00-1050.00%
LRCX201204P003550002020-11-09 3:24PM EST355.001.230.000.000.00-1050.00%
LRCX201204P003600002020-11-06 2:46PM EST360.002.280.000.000.00-1050.00%
LRCX201204P003625002020-11-04 11:21AM EST362.501.330.000.000.00-1050.00%
LRCX201204P003675002020-11-03 12:16PM EST367.5019.800.000.000.00--050.00%
LRCX201204P003750002020-11-09 3:57PM EST375.003.660.000.000.00-2050.00%
LRCX201204P003775002020-11-06 10:36AM EST377.507.950.000.000.00-2050.00%
LRCX201204P003800002020-11-10 9:52AM EST380.005.000.000.000.00-2050.00%
LRCX201204P003825002020-11-06 10:24AM EST382.509.700.000.000.00-4050.00%
LRCX201204P003850002020-11-06 2:09PM EST385.003.650.000.000.00-1050.00%
LRCX201204P003875002020-11-05 12:10PM EST387.5015.330.000.000.00--050.00%
LRCX201204P003975002020-11-05 12:10PM EST397.5011.100.000.000.00-1050.00%
LRCX201204P004025002020-11-06 10:15AM EST402.5012.800.000.000.00-1050.00%
LRCX201204P004050002020-11-10 1:53PM EST405.0014.400.000.000.00-8050.00%
LRCX201204P004100002020-11-06 3:53PM EST410.0016.550.000.000.00-1050.00%