Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
556,15-6,85 (-1,22%)
Al 1:05PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210319C001550002020-10-30 2:34PM EST155.00186.95300.10303.150.00-100.00%
LRCX210319C001750002021-01-04 12:16PM EST175.00299.90377.05385.650.00-11111.43%
LRCX210319C001950002020-12-07 2:22PM EST195.00312.91299.50304.000.00-1620.00%
LRCX210319C002000002021-01-07 10:56AM EST200.00315.33352.25360.800.00-57106.64%
LRCX210319C002200002020-09-02 9:22AM EST220.00141.00114.20118.500.00--10.00%
LRCX210319C002400002021-01-07 2:04PM EST240.00274.02311.90320.050.00-12128.78%
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 EST255.0099.37200.10205.000.00-110.00%
LRCX210319C002700002020-11-24 2:13PM EST270.00178.35208.50213.500.00-100.00%
LRCX210319C002750002020-12-07 2:22PM EST275.00232.89220.00225.000.00-1010.00%
LRCX210319C002800002020-12-09 11:56AM EST280.00227.00219.50224.500.00-280.00%
LRCX210319C002850002021-01-06 11:09AM EST285.00214.50267.35275.800.00-31372.95%
LRCX210319C002900002020-09-24 1:28PM EST290.0097.0074.6578.800.00-1220.00%
LRCX210319C002950002021-01-05 10:11AM EST295.00203.10256.10264.600.00-1298.07%
LRCX210319C003000002020-12-01 10:39AM EST300.00165.89171.55176.450.00-1230.00%
LRCX210319C003050002020-12-18 3:12PM EST305.00177.66247.05256.050.00-6565.63%
LRCX210319C003100002021-01-04 11:08AM EST310.00169.25242.50251.050.00-22568.02%
LRCX210319C003150002020-11-06 2:08PM EST315.00103.39184.00188.500.00-1410.00%
LRCX210319C003200002020-11-09 10:55AM EST320.00116.00191.65196.500.00-1390.00%
LRCX210319C003250002021-01-19 9:30AM EST325.00231.95227.60236.000.00-13463.43%
LRCX210319C003300002020-11-20 2:56PM EST330.00114.26152.00156.500.00-1530.00%
LRCX210319C003350002020-12-02 11:44AM EST335.00144.45138.00143.000.00-1280.00%
LRCX210319C003400002020-12-15 10:43AM EST340.00159.99214.25222.600.00-16272.53%
LRCX210319C003450002021-01-12 12:08PM EST345.00186.14207.85216.300.00-16160.28%
LRCX210319C003500002021-01-20 2:05PM EST350.00214.49202.70211.550.00-217059.18%
LRCX210319C003550002021-01-20 2:05PM EST355.00209.47197.65206.100.00-212354.96%
LRCX210319C003600002020-12-22 11:06AM EST360.00207.24192.85201.150.00-17654.79%
LRCX210319C003650002020-12-17 11:55AM EST365.00124.82179.85188.700.00-11250.00%
LRCX210319C003700002021-01-19 1:12PM EST370.00211.20183.10191.800.00-311555.59%
LRCX210319C003750002021-01-07 11:04AM EST375.00145.08178.25186.950.00-154955.09%
LRCX210319C003800002021-01-19 1:12PM EST380.00192.87173.65181.750.00-125954.16%
LRCX210319C003850002021-01-19 9:30AM EST385.00177.06168.85177.500.00-16155.38%
LRCX210319C003900002021-01-19 9:30AM EST390.00172.37164.10172.050.00-112353.20%
LRCX210319C003950002021-01-14 10:15AM EST395.00180.36158.35166.900.00-16866.53%
LRCX210319C004000002021-01-19 2:43PM EST400.00175.49153.80162.150.00-113165.38%
LRCX210319C004050002021-01-07 12:17PM EST405.00114.73149.85158.250.00-12152.89%
LRCX210319C004100002021-01-08 3:50PM EST410.0099.50145.15153.550.00-66952.41%
LRCX210319C004150002021-01-11 12:10PM EST415.00106.50140.50148.900.00-16252.01%
LRCX210319C004200002021-01-11 3:12PM EST420.00106.16135.10144.550.00-137750.75%
LRCX210319C004250002021-01-14 11:31AM EST425.00148.88130.70138.900.00-313760.44%
LRCX210319C004300002021-01-19 3:32PM EST430.00153.50126.70135.150.00-16250.76%
LRCX210319C004350002021-01-19 3:29PM EST435.00149.21122.20130.600.00-15550.33%
LRCX210319C004400002021-01-19 3:29PM EST440.00129.75117.85126.150.00-12850.12%
LRCX210319C004450002020-12-28 2:29PM EST445.0054.19113.70120.850.00-34656.95%
LRCX210319C004500002021-01-20 10:34AM EST450.00136.15109.15115.000.00-2010953.23%
LRCX210319C004600002021-01-21 11:56AM EST460.00107.00100.85108.15-8.60-7.44%59355.33%
LRCX210319C004650002021-01-05 1:45PM EST465.0053.6596.65104.750.00-1256.07%
LRCX210319C004700002021-01-12 1:20PM EST470.00121.0092.1599.950.00-111054.31%
LRCX210319C004750002021-01-11 10:36AM EST475.0094.0087.8095.950.00-1853.83%
LRCX210319C004800002021-01-20 1:13PM EST480.0093.0085.2092.000.00-36253.34%
LRCX210319C004850002021-01-19 10:08AM EST485.0091.8580.6088.550.00-11953.51%
LRCX210319C004900002021-01-20 10:09AM EST490.0099.4076.9584.750.00-112253.04%
LRCX210319C004950002021-01-19 1:55PM EST495.0090.9573.2081.650.00-1853.46%
LRCX210319C005000002021-01-20 3:49PM EST500.0075.7069.9077.200.00-233651.91%
LRCX210319C005050002021-01-19 11:37AM EST505.0079.6566.3574.250.00-1452.31%
LRCX210319C005100002021-01-21 11:16AM EST510.0066.6563.0070.95-1.95-2.84%23152.12%
LRCX210319C005150002021-01-14 12:36PM EST515.0075.2059.3567.800.00-164552.02%
LRCX210319C005200002021-01-21 11:17AM EST520.0060.4056.7064.85-9.60-13.71%211852.06%
LRCX210319C005250002021-01-21 11:19AM EST525.0057.2053.3561.00-13.40-18.98%7950.89%
LRCX210319C005300002021-01-20 10:56AM EST530.0066.7452.7058.100.00-14350.79%
LRCX210319C005350002021-01-19 1:04PM EST535.0063.5350.3551.900.00-14446.69%
LRCX210319C005400002021-01-21 11:40AM EST540.0052.0047.0049.55-8.00-13.33%1311847.07%
LRCX210319C005450002021-01-19 10:11AM EST545.0046.4544.7046.60-11.03-19.19%13046.64%
LRCX210319C005500002021-01-21 12:00PM EST550.0044.9041.3044.80-2.57-5.41%8610047.42%
LRCX210319C005550002021-01-21 12:49PM EST555.0040.3039.8542.00-5.20-11.43%14446.95%
LRCX210319C005600002021-01-21 12:03PM EST560.0040.0537.6539.80-2.07-4.91%422747.05%
LRCX210319C005650002021-01-21 11:58AM EST565.0037.4534.8537.60-2.20-5.55%23947.04%
LRCX210319C005700002021-01-20 2:21PM EST570.0040.7930.9534.35+3.29+8.77%12545.74%
LRCX210319C005750002021-01-21 10:29AM EST575.0034.7029.1032.55-0.02-0.06%44745.97%
LRCX210319C005800002021-01-21 11:25AM EST580.0032.2528.9530.40-0.58-1.77%69245.71%
LRCX210319C005850002021-01-21 10:34AM EST585.0031.4026.6029.90+6.00+23.62%3647.23%
LRCX210319C005900002021-01-21 10:36AM EST590.0029.1024.4526.35-10.90-27.25%31345.14%
LRCX210319C005950002021-01-19 2:47PM EST595.0027.8522.7524.75-7.15-20.43%25245.20%
LRCX210319C006000002021-01-21 11:57AM EST600.0023.7021.3522.95-2.40-9.20%1119244.91%
LRCX210319C006050002021-01-19 11:00AM EST605.0023.9019.3521.400.00-22044.83%
LRCX210319C006100002021-01-19 3:28PM EST610.0026.3018.2020.000.00-12844.82%
LRCX210319C006150002021-01-14 2:51PM EST615.0023.0016.2018.55+6.05+35.69%1344.66%
LRCX210319C006200002021-01-14 2:11PM EST620.0023.1015.0017.150.00-18844.46%
LRCX210319C006250002021-01-19 11:41AM EST625.0022.6013.6516.000.00-5344.50%
LRCX210319C006300002021-01-14 2:05PM EST630.0018.3711.4014.800.00-1544.36%
LRCX210319C006350002021-01-19 11:41AM EST635.0017.6811.1513.800.00-1244.42%
LRCX210319C006400002021-01-20 12:46PM EST640.0014.3510.5012.750.00-611444.31%
LRCX210319C006450002021-01-14 1:10PM EST645.0015.009.5511.800.00-3644.25%
LRCX210319C006500002021-01-19 3:34PM EST650.0018.559.3510.800.00-152444.03%
LRCX210319C006550002021-01-08 10:51AM EST655.009.208.9010.100.00-2044.18%
LRCX210319C006600002021-01-20 2:53PM EST660.0010.007.259.300.00-111144.10%
LRCX210319C006650002021-01-13 1:02PM EST665.008.376.908.650.00-1344.18%
LRCX210319C006700002021-01-12 11:09AM EST670.008.464.857.900.00-5744.00%
LRCX210319C006750002021-01-12 11:06AM EST675.007.055.557.300.00-2344.01%
LRCX210319C006800002021-01-19 2:13PM EST680.0010.505.656.750.00-2744.03%
LRCX210319C006850002021-01-12 11:06AM EST685.004.303.856.250.00-1144.09%
LRCX210319C006900002021-01-12 10:23AM EST690.003.704.055.700.00-2243.95%
LRCX210319C006950002021-01-12 3:04PM EST695.005.203.005.250.00-2343.96%
LRCX210319C007000002021-01-14 10:37AM EST700.003.672.214.900.00-11644.12%
LRCX210319C007050002021-01-19 1:38PM EST705.004.802.904.450.00-1143.98%
LRCX210319C007400002021-01-14 11:24AM EST740.002.500.572.660.00-2444.80%
LRCX210319C007450002021-01-12 2:09PM EST745.002.951.552.840.00-1346.23%
LRCX210319C007500002021-01-19 3:12PM EST750.004.001.262.190.00-2344.61%
LRCX210319C007900002021-01-19 12:14AM EST790.001.351.102.510.00--251.86%
Opzioni Putper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210319P001550002021-01-20 9:45AM EST155.000.180.060.980.00-3239137.45%
LRCX210319P001600002020-10-06 2:54PM EST160.001.420.000.000.00--150.00%
LRCX210319P001650002021-01-21 9:40AM EST165.000.450.001.27+0.43+2,150.00%238134.42%
LRCX210319P001700002020-09-09 10:43AM EST170.005.610.622.700.00-11151.20%
LRCX210319P001750002020-09-01 12:44PM EST175.004.801.353.450.00--21157.23%
LRCX210319P001800002020-09-30 1:23PM EST180.002.720.582.730.00-32188144.24%
LRCX210319P001850002020-10-09 10:07AM EST185.002.950.002.270.00-1122132.86%
LRCX210319P001900002020-12-01 11:06AM EST190.000.250.000.510.00-337106.84%
LRCX210319P001950002020-09-25 12:12PM EST195.004.700.752.900.00-316136.84%
LRCX210319P002000002021-01-11 3:31PM EST200.000.240.010.350.00-15798.14%
LRCX210319P002100002020-11-20 10:12AM EST210.000.660.001.170.00-150107.86%
LRCX210319P002200002020-11-19 9:30AM EST220.001.140.001.430.00-151105.91%
LRCX210319P002300002020-10-26 2:01PM EST230.004.700.412.730.00-2066113.97%
LRCX210319P002400002020-12-09 10:44AM EST240.000.730.001.310.00-1012095.51%
LRCX210319P002450002021-01-19 10:31AM EST245.001.070.660.910.00-11495.73%
LRCX210319P002500002021-01-19 10:31AM EST250.001.110.001.050.00-17388.53%
LRCX210319P002550002020-10-30 10:58AM EST255.0010.100.902.400.00-166102.64%
LRCX210319P002600002021-01-07 9:30AM EST260.000.400.001.260.00-23986.62%
LRCX210319P002650002020-11-05 12:02PM EST265.004.550.002.680.00-15594.75%
LRCX210319P002700002021-01-06 12:55PM EST270.000.800.051.560.00-118985.60%
LRCX210319P002750002020-12-18 3:50PM EST275.001.630.101.710.00-18685.08%
LRCX210319P002800002020-12-02 11:33AM EST280.002.070.032.880.00-164089.60%
LRCX210319P002850002020-12-03 9:47AM EST285.001.900.043.050.00-13388.42%
LRCX210319P002900002020-12-18 1:17PM EST290.000.990.012.840.00-14485.21%
LRCX210319P002950002020-11-20 3:14PM EST295.004.400.064.000.00-21988.50%
LRCX210319P003000002021-01-06 11:18AM EST300.001.000.001.300.00-319771.95%
LRCX210319P003050002020-12-10 12:05PM EST305.001.900.362.540.00-510279.54%
LRCX210319P003100002020-12-07 10:13AM EST310.001.550.644.350.00-19385.68%
LRCX210319P003150002020-12-30 3:09PM EST315.000.010.003.150.00-817976.86%
LRCX210319P003200002021-01-06 2:24PM EST320.001.600.033.000.00-113974.48%
LRCX210319P003250002020-12-28 1:51PM EST325.002.140.003.600.00-214474.90%
LRCX210319P003300002020-12-29 10:27AM EST330.002.850.003.750.00-1522173.60%
LRCX210319P003350002021-01-07 2:12PM EST335.001.770.004.000.00-1017872.62%
LRCX210319P003400002021-01-06 3:11PM EST340.002.250.004.200.00-212271.45%
LRCX210319P003450002021-01-07 2:10PM EST345.001.870.001.920.00-109360.69%
LRCX210319P003500002021-01-12 11:51AM EST350.002.380.501.930.00-1019461.43%
LRCX210319P003550002021-01-21 11:45AM EST355.000.500.383.15-0.50-50.00%116463.90%
LRCX210319P003600002021-01-07 2:09PM EST360.002.900.102.110.00-19657.24%
LRCX210319P003650002020-12-30 10:11AM EST365.004.600.152.210.00-25556.29%
LRCX210319P003700002021-01-04 12:03PM EST370.005.900.202.250.00-111755.07%
LRCX210319P003750002020-12-28 1:51PM EST375.003.500.262.250.00-119053.72%
LRCX210319P003800002021-01-14 10:08AM EST380.002.150.332.260.00-47252.47%
LRCX210319P003850002021-01-11 3:50PM EST385.002.250.452.400.00-114451.81%
LRCX210319P003900002021-01-20 1:24PM EST390.001.540.602.830.00-316552.05%
LRCX210319P003950002021-01-20 2:45PM EST395.001.900.753.100.00-417851.64%
LRCX210319P004000002021-01-15 12:02PM EST400.002.540.902.920.00-119454.69%
LRCX210319P004050002021-01-19 1:10PM EST405.002.491.183.250.00-118554.32%
LRCX210319P004100002021-01-15 11:13AM EST410.004.252.413.950.00-13752.36%
LRCX210319P004150002021-01-14 2:06PM EST415.003.702.143.300.00-42451.13%
LRCX210319P004200002021-01-19 2:29PM EST420.002.962.373.650.00-224450.69%
LRCX210319P004250002021-01-12 1:43PM EST425.003.602.354.90-0.85-19.10%110752.91%
LRCX210319P004300002021-01-14 3:52PM EST430.005.202.354.500.00-78349.97%
LRCX210319P004350002021-01-19 10:40AM EST435.004.752.835.450.00-18850.89%
LRCX210319P004400002021-01-21 10:20AM EST440.004.484.905.50-2.02-31.08%58749.24%
LRCX210319P004450002021-01-21 10:39AM EST445.005.155.457.40+0.08+1.58%218352.01%
LRCX210319P004500002021-01-21 10:20AM EST450.005.626.306.75-0.63-10.08%527048.67%
LRCX210319P004550002021-01-13 1:07PM EST455.009.706.758.450.00-3950.49%
LRCX210319P004600002021-01-21 12:19PM EST460.008.187.858.80+1.28+18.55%1427849.29%
LRCX210319P004650002021-01-14 1:19PM EST465.008.307.059.650.00-21349.00%
LRCX210319P004700002021-01-19 11:22AM EST470.008.858.3510.10+1.34+17.84%916447.88%
LRCX210319P004750002021-01-15 12:58PM EST475.0012.809.2011.450.00-304148.27%
LRCX210319P004800002021-01-20 3:01PM EST480.0010.8410.7512.950.00-919548.74%
LRCX210319P004850002021-01-19 1:43PM EST485.0010.7211.5013.800.00-114248.01%
LRCX210319P004900002021-01-20 1:13PM EST490.0012.6713.2515.10-1.23-8.85%16247.89%
LRCX210319P004950002021-01-21 9:55AM EST495.0014.4514.4516.85+2.11+17.10%21948.29%
LRCX210319P005000002021-01-19 3:55PM EST500.0016.1015.2519.45+4.10+34.17%119949.72%
LRCX210319P005050002021-01-21 10:24AM EST505.0018.7017.5018.70+4.40+30.77%71246.40%
LRCX210319P005100002021-01-21 10:24AM EST510.0018.7018.5021.05+1.76+10.39%71147.24%
LRCX210319P005150002021-01-21 10:24AM EST515.0020.1021.2523.85+1.70+9.24%31348.47%
LRCX210319P005200002021-01-21 10:24AM EST520.0021.7523.6025.30-1.25-5.43%35247.84%
LRCX210319P005250002021-01-21 12:19PM EST525.0025.5025.4528.15+0.33+1.31%106348.83%
LRCX210319P005300002021-01-21 10:30AM EST530.0025.2027.6029.00+2.18+9.47%51147.26%
LRCX210319P005350002021-01-21 11:58AM EST535.0029.2529.7031.45+2.38+8.86%43147.53%
LRCX210319P005400002021-01-21 11:58AM EST540.0031.3830.2533.20+2.47+8.54%44046.85%
LRCX210319P005450002021-01-21 11:45AM EST545.0034.5034.0536.35-5.13-12.94%65447.69%
LRCX210319P005500002021-01-20 2:48PM EST550.0035.4336.4038.80+1.48+4.36%13547.60%
LRCX210319P005550002021-01-21 9:35AM EST555.0036.6538.7041.75-10.33-21.99%3647.98%
LRCX210319P005600002021-01-21 9:35AM EST560.0039.8540.3043.45+0.85+2.18%11346.83%
LRCX210319P005650002021-01-20 2:53PM EST565.0044.1044.3046.500.00-3447.11%
LRCX210319P005700002021-01-12 11:18AM EST570.0044.0445.9548.800.00-2646.43%
LRCX210319P005900002021-01-19 12:14AM EST590.0056.5658.9561.250.00--246.37%
LRCX210319P006400002021-01-15 10:21AM EST640.00109.5987.5095.850.00-4543.23%
LRCX210319P006500002021-01-19 12:14AM EST650.00117.76100.20107.700.00--148.62%