Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
662,00-6,00 (-0,90%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210416C004200002021-04-06 10:20AM EDT420.00236.59237.55247.00+72.29+44.00%22148.05%
LRCX210416C004350002021-03-15 12:12PM EDT435.0095.00222.30231.700.00--150.00%
LRCX210416C004400002021-03-30 2:35PM EDT440.00129.72217.15226.750.00-11217.57%
LRCX210416C004500002021-04-06 9:30AM EDT450.00209.38207.60216.800.00-18122.85%
LRCX210416C004550002021-04-05 12:16PM EDT455.00204.57202.35212.000.00-18117.77%
LRCX210416C004600002021-03-15 12:08AM EDT460.0068.60202.45209.250.00--2188.68%
LRCX210416C004650002021-04-01 11:08AM EDT465.00160.88192.50202.000.00-11116.41%
LRCX210416C004700002021-03-26 1:01PM EDT470.00108.56187.45197.000.00-55111.82%
LRCX210416C004750002021-03-24 3:41PM EDT475.0084.57182.75192.000.00--4116.11%
LRCX210416C004800002021-04-01 1:00PM EDT480.00146.00177.50186.850.00-14102.44%
LRCX210416C004900002021-04-06 9:30AM EDT490.00169.63167.80177.000.00-112107.42%
LRCX210416C004950002021-03-23 2:40PM EDT495.0058.09162.50171.900.00--095.12%
LRCX210416C005000002021-04-08 9:30AM EDT500.00167.85157.75166.900.00-12298.14%
LRCX210416C005050002021-04-01 3:55PM EDT505.00130.40152.50162.000.00-21591.80%
LRCX210416C005100002021-04-06 1:09PM EDT510.00138.00148.60157.000.00-622105.37%
LRCX210416C005150002021-04-09 10:40AM EDT515.00151.91144.00152.00+73.94+94.83%18105.96%
LRCX210416C005200002021-04-09 10:40AM EDT520.00146.95138.75147.00+9.82+7.16%165100.15%
LRCX210416C005250002021-04-01 2:18PM EDT525.00108.50133.70142.000.00-113096.29%
LRCX210416C005300002021-04-08 9:44AM EDT530.00134.40128.75137.000.00-44293.41%
LRCX210416C005350002021-04-08 9:44AM EDT535.00129.43124.25132.000.00-418594.24%
LRCX210416C005400002021-04-09 10:15AM EDT540.00126.16119.35127.00-1.79-1.40%356491.53%
LRCX210416C005450002021-04-08 9:30AM EDT545.00123.00113.75122.000.00-16483.40%
LRCX210416C005500002021-04-09 2:38PM EDT550.00110.46108.95117.00-4.63-4.02%49581.71%
LRCX210416C005550002021-04-08 11:57AM EDT555.00112.40104.35112.000.00-24681.23%
LRCX210416C005600002021-04-09 1:16PM EDT560.00105.1299.30107.00-0.53-0.50%117177.49%
LRCX210416C005650002021-04-07 9:32AM EDT565.0091.4394.40102.500.00-13277.73%
LRCX210416C005700002021-04-09 11:16AM EDT570.0094.4889.0597.00-1.22-1.27%325269.14%
LRCX210416C005750002021-04-09 12:03PM EDT575.0091.8185.0092.10-0.47-0.51%438471.78%
LRCX210416C005800002021-04-09 10:54AM EDT580.0087.0579.0087.00+0.55+0.64%118562.21%
LRCX210416C005850002021-04-08 10:39AM EDT585.0074.3974.3082.500.00-13363.28%
LRCX210416C005900002021-04-09 11:00AM EDT590.0076.6970.7077.50+0.51+0.67%147765.89%
LRCX210416C005950002021-04-09 10:20AM EDT595.0072.5664.9072.50+0.71+0.99%17859.00%
LRCX210416C006000002021-04-09 3:28PM EDT600.0059.1761.1066.95-9.83-14.25%1447357.93%
LRCX210416C006050002021-04-09 11:32AM EDT605.0062.6556.1563.00+9.45+17.76%24857.96%
LRCX210416C006100002021-04-08 1:14PM EDT610.0058.7050.9558.000.00-626153.46%
LRCX210416C006150002021-04-06 10:18AM EDT615.0046.3746.7553.000.00-16351.90%
LRCX210416C006200002021-04-09 9:57AM EDT620.0047.2541.9547.20-1.19-2.46%37459.13%
LRCX210416C006250002021-04-09 3:54PM EDT625.0039.6037.4042.70-5.39-11.98%101,14956.67%
LRCX210416C006300002021-04-09 3:46PM EDT630.0032.4033.0538.80-5.83-15.25%1411756.25%
LRCX210416C006350002021-04-09 3:53PM EDT635.0028.2528.7534.10-2.75-8.87%74452.36%
LRCX210416C006400002021-04-09 3:32PM EDT640.0024.8624.9030.60-6.69-21.20%447452.37%
LRCX210416C006450002021-04-09 3:33PM EDT645.0021.4721.4526.85-6.63-23.59%1711050.92%
LRCX210416C006500002021-04-09 3:58PM EDT650.0019.9020.0021.00-5.20-20.72%2030142.33%
LRCX210416C006550002021-04-09 3:16PM EDT655.0014.7416.1017.95-6.38-30.21%1813642.09%
LRCX210416C006600002021-04-09 3:55PM EDT660.0015.5011.8015.25-3.32-17.64%12550042.08%
LRCX210416C006650002021-04-09 3:58PM EDT665.0011.8112.0012.70-4.69-28.42%13831241.69%
LRCX210416C006700002021-04-09 3:58PM EDT670.009.909.2510.65-4.35-30.53%16513941.97%
LRCX210416C006750002021-04-09 3:30PM EDT675.007.507.6510.35-5.00-40.00%415646.85%
LRCX210416C006800002021-04-09 3:59PM EDT680.007.246.259.85-2.78-27.74%12627650.67%
LRCX210416C006850002021-04-09 3:54PM EDT685.005.705.006.50-3.05-34.86%4716644.52%
LRCX210416C006900002021-04-09 3:57PM EDT690.004.593.904.80-3.01-39.61%5934742.71%
LRCX210416C006950002021-04-09 3:53PM EDT695.003.453.255.85-2.45-41.53%1213550.90%
LRCX210416C007000002021-04-09 3:47PM EDT700.002.552.604.65-2.70-51.43%19942650.12%
LRCX210416C007050002021-04-09 3:54PM EDT705.002.551.933.70-1.45-36.25%252549.65%
LRCX210416C007100002021-04-09 3:54PM EDT710.001.901.532.83-1.44-43.11%544948.77%
LRCX210416C007150002021-04-09 3:54PM EDT715.001.701.262.14-1.35-44.26%52248.04%
LRCX210416C007200002021-04-09 3:42PM EDT720.001.151.031.78-1.20-51.06%2811548.69%
LRCX210416C007250002021-04-09 3:55PM EDT725.001.310.862.47-0.72-35.47%89750.77%
LRCX210416C007300002021-04-09 3:54PM EDT730.001.020.741.92-0.90-46.88%136050.85%
LRCX210416C007350002021-04-09 2:32PM EDT735.000.760.181.20+0.76-47.95%3352.37%
LRCX210416C007400002021-04-09 3:44PM EDT740.000.620.301.10-0.58-48.33%183053.98%
LRCX210416C007450002021-04-06 12:14PM EDT745.002.080.261.070.00-101551.29%
LRCX210416C007500002021-04-09 2:49PM EDT750.000.550.250.85-0.58-51.33%32151.86%
LRCX210416C007550002021-04-05 10:46AM EDT755.001.370.231.10+1.37--955.93%
LRCX210416C007600002021-04-05 1:17PM EDT760.001.550.270.830.00-44956.35%
LRCX210416C007650002021-04-09 12:41PM EDT765.000.370.280.77+0.37-1058.08%
LRCX210416C007700002021-04-08 3:29PM EDT770.000.690.220.690.00-24058.89%
LRCX210416C007750002021-03-15 12:08AM EDT775.002.490.202.240.00--172.39%
LRCX210416C007800002021-04-09 2:28PM EDT780.000.400.130.57-0.60-60.00%17960.60%
LRCX210416C007850002021-04-08 11:45AM EDT785.000.890.131.610.00-1272.36%
LRCX210416C007900002021-04-09 9:35AM EDT790.000.510.180.64+0.11+27.50%17966.06%
LRCX210416C007950002021-04-08 3:53PM EDT795.000.380.141.42+0.38-1175.29%
LRCX210416C008000002021-04-08 2:19PM EDT800.000.550.100.550.00-147267.68%
LRCX210416C008100002021-04-01 10:41AM EDT810.000.010.119.650.00-71126119.26%
LRCX210416C008200002021-04-08 2:46PM EDT820.000.360.009.45+0.36-11123.38%
LRCX210416C008300002021-03-19 9:32AM EDT830.000.740.009.650.00-2220129.05%
LRCX210416C008350002021-04-07 10:09AM EDT835.000.230.009.65+0.23--2131.52%
LRCX210416C008400002021-03-31 3:54PM EDT840.000.120.000.800.00-46284.62%
LRCX210416C008450002021-04-08 11:47AM EDT845.000.280.000.590.00-31382.91%
LRCX210416C008500002021-03-31 3:54PM EDT850.000.070.000.560.00--1084.08%
LRCX210416C008550002021-04-09 3:59PM EDT855.000.370.000.60+0.12+48.00%12486.52%
LRCX210416C008600002021-04-01 10:41AM EDT860.000.370.007.900.00-117136.88%
LRCX210416C008650002021-03-23 12:20PM EDT865.000.060.000.330.00--283.59%
LRCX210416C008700002021-04-05 10:32AM EDT870.001.350.000.290.00-52383.98%
LRCX210416C008750002021-04-06 3:50PM EDT875.000.230.000.290.00-1385.55%
LRCX210416C008800002021-04-09 3:54PM EDT880.000.060.009.60-0.28-82.35%21152.38%
LRCX210416C008850002021-04-09 3:56PM EDT885.000.060.000.06-0.08-57.14%2024675.78%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210416P002650002021-03-26 3:03PM EDT265.000.070.000.070.00-156231.25%
LRCX210416P002700002021-03-23 10:47AM EDT270.000.120.000.070.00-1416226.56%
LRCX210416P002750002021-03-25 11:10AM EDT275.000.170.000.070.00-524222.66%
LRCX210416P002800002021-03-29 10:21AM EDT280.001.170.000.050.00-531212.50%
LRCX210416P002850002021-03-25 1:02PM EDT285.000.250.000.070.00-218214.06%
LRCX210416P002900002021-03-26 10:42AM EDT290.000.010.000.070.00-117209.38%
LRCX210416P002950002021-04-07 10:45AM EDT295.000.010.000.030.00-121192.19%
LRCX210416P003000002021-04-07 10:57AM EDT300.000.010.000.050.00-200248196.09%
LRCX210416P003050002021-04-07 10:57AM EDT305.000.020.003.550.00-104120312.01%
LRCX210416P003100002021-04-07 10:58AM EDT310.000.030.000.080.00-1027196.09%
LRCX210416P003150002021-03-16 2:36PM EDT315.001.140.004.300.00--55310.16%
LRCX210416P003200002021-03-25 11:25AM EDT320.000.010.003.600.00-91295.22%
LRCX210416P003250002021-04-07 10:56AM EDT325.000.040.000.030.00-1259170.31%
LRCX210416P003300002021-03-25 11:21AM EDT330.000.370.003.750.00-1528285.94%
LRCX210416P003350002021-03-24 10:07AM EDT335.001.140.003.750.00-2823280.42%
LRCX210416P003400002021-03-12 11:04AM EDT340.000.730.003.550.00-10022272.46%
LRCX210416P003450002021-02-25 12:15PM EDT345.001.650.004.300.00--1276.07%
LRCX210416P003500002021-03-26 12:04PM EDT350.000.330.000.500.00-16463199.41%
LRCX210416P003550002021-04-01 2:25PM EDT355.000.060.000.220.00-22178.91%
LRCX210416P003600002021-03-25 10:32AM EDT360.000.300.000.500.00-181214191.21%
LRCX210416P003650002021-02-25 12:15PM EDT365.000.210.004.400.00--13255.98%
LRCX210416P003700002021-03-25 10:04AM EDT370.000.250.000.500.00-121183.30%
LRCX210416P003750002021-04-01 3:08PM EDT375.000.040.000.160.00-426158.98%
LRCX210416P003800002021-04-06 3:55PM EDT380.000.110.000.170.00-195156.45%
LRCX210416P003850002021-04-09 1:41PM EDT385.000.030.004.00-0.02-40.00%114231.79%
LRCX210416P003900002021-04-09 1:48PM EDT390.000.030.003.95-0.04-57.14%142226.47%
LRCX210416P003950002021-04-09 1:45PM EDT395.000.030.004.30-0.12-80.00%238225.15%
LRCX210416P004000002021-04-09 1:45PM EDT400.000.030.001.75-0.12-80.00%2202189.84%
LRCX210416P004050002021-04-09 1:45PM EDT405.000.030.003.60-2.86-98.96%114208.89%
LRCX210416P004100002021-04-09 3:20PM EDT410.000.030.004.25-0.58-95.08%7193210.57%
LRCX210416P004150002021-03-25 10:08AM EDT415.000.500.003.750.00-10628201.32%
LRCX210416P004200002021-04-01 12:32PM EDT420.000.250.002.000.00-6217177.05%
LRCX210416P004250002021-04-09 3:54PM EDT425.000.050.000.38-0.72-93.51%5732138.48%
LRCX210416P004300002021-04-09 3:54PM EDT430.000.070.000.46-0.03-30.00%16531138.18%
LRCX210416P004350002021-04-07 10:43AM EDT435.000.100.001.280.00-166154.20%
LRCX210416P004400002021-04-01 12:32PM EDT440.000.300.004.300.00-4276184.08%
LRCX210416P004450002021-04-08 12:49PM EDT445.000.250.004.350.00-144180.18%
LRCX210416P004500002021-04-08 2:50PM EDT450.000.200.004.350.00-2985175.85%
LRCX210416P004550002021-04-09 10:15AM EDT455.000.060.004.30-0.14-70.00%617171.22%
LRCX210416P004600002021-04-01 11:55AM EDT460.000.550.004.350.00-769167.38%
LRCX210416P004650002021-04-07 9:52AM EDT465.000.720.004.350.00-1048163.18%
LRCX210416P004700002021-04-08 12:49PM EDT470.000.300.000.600.00-133116.02%
LRCX210416P004750002021-04-09 2:15PM EDT475.000.280.003.70-0.03-9.68%147150.10%
LRCX210416P004800002021-04-09 12:41PM EDT480.000.230.053.75-0.39-62.90%10100146.85%
LRCX210416P004850002021-04-07 3:18PM EDT485.000.600.004.400.00-370147.09%
LRCX210416P004900002021-04-09 2:50PM EDT490.000.310.003.60+0.01+3.33%2199137.48%
LRCX210416P004950002021-04-08 11:10AM EDT495.000.400.103.800.00-20138135.72%
LRCX210416P005000002021-04-09 3:48PM EDT500.000.330.100.35-0.10-23.26%3031693.55%
LRCX210416P005050002021-04-09 12:43PM EDT505.000.370.004.45-0.84-69.42%1169131.45%
LRCX210416P005100002021-04-09 3:37PM EDT510.000.320.003.75+0.09+39.13%7249123.10%
LRCX210416P005150002021-04-08 3:45PM EDT515.000.250.054.500.00-13245124.19%
LRCX210416P005200002021-04-08 3:45PM EDT520.000.270.000.750.00-1017987.74%
LRCX210416P005250002021-04-09 2:50PM EDT525.000.420.104.50+0.02+5.00%489116.68%
LRCX210416P005300002021-04-09 3:56PM EDT530.000.440.250.49-0.02-4.35%1512481.49%
LRCX210416P005350002021-04-08 2:50PM EDT535.000.470.141.380.00-314787.89%
LRCX210416P005400002021-04-09 11:01AM EDT540.000.330.060.58-0.22-40.00%2047973.93%
LRCX210416P005450002021-04-09 2:41PM EDT545.000.420.300.56+0.10+31.25%77374.22%
LRCX210416P005500002021-04-09 3:49PM EDT550.000.450.110.57-0.26-36.62%4319868.70%
LRCX210416P005550002021-04-08 3:06PM EDT555.000.500.192.210.00-217681.59%
LRCX210416P005600002021-04-09 3:54PM EDT560.000.640.211.06+0.35+120.69%47569.51%
LRCX210416P005650002021-04-09 3:07PM EDT565.000.450.210.93-0.41-47.67%35665.19%
LRCX210416P005700002021-04-09 3:37PM EDT570.000.550.230.85+0.03+5.77%207161.52%
LRCX210416P005750002021-04-09 1:36PM EDT575.000.400.240.96-0.13-24.53%28959.57%
LRCX210416P005800002021-04-09 1:58PM EDT580.000.750.351.58-0.09-10.71%17661.77%
LRCX210416P005850002021-04-09 11:01AM EDT585.000.750.271.78-0.27-26.47%24059.20%
LRCX210416P005900002021-04-09 2:35PM EDT590.001.180.061.18+0.27+29.67%1320250.66%
LRCX210416P005950002021-04-09 3:47PM EDT595.000.700.420.98-0.34-32.69%111152.10%
LRCX210416P006000002021-04-09 3:54PM EDT600.000.850.561.18-0.53-38.41%4734250.83%
LRCX210416P006050002021-04-09 3:41PM EDT605.001.140.981.22-0.45-28.30%155647.82%
LRCX210416P006100002021-04-09 3:42PM EDT610.001.460.981.45-0.24-14.12%3019246.29%
LRCX210416P006150002021-04-09 3:07PM EDT615.001.761.281.92-0.25-12.44%3020246.08%
LRCX210416P006200002021-04-09 3:37PM EDT620.002.201.732.33-0.26-10.57%12012144.82%
LRCX210416P006250002021-04-09 2:39PM EDT625.002.722.102.70-0.58-17.58%3119442.91%
LRCX210416P006300002021-04-09 3:47PM EDT630.003.622.863.55-0.13-3.47%4726642.85%
LRCX210416P006350002021-04-09 3:47PM EDT635.004.593.604.55-0.11-2.34%4215442.62%
LRCX210416P006400002021-04-09 3:54PM EDT640.005.154.456.05-0.11-2.09%16623943.46%
LRCX210416P006450002021-04-09 3:13PM EDT645.008.006.008.00+8.00-20.79%628144.86%
LRCX210416P006500002021-04-09 3:45PM EDT650.009.217.508.80+1.21+15.13%23235541.70%
LRCX210416P006550002021-04-09 3:43PM EDT655.0011.259.5510.70+11.25+9.01%1912841.34%
LRCX210416P006600002021-04-09 3:45PM EDT660.0013.9011.4013.15+13.90+11.20%5820641.79%
LRCX210416P006650002021-04-09 3:55PM EDT665.0014.0814.4015.70+14.08-8.57%588141.70%
LRCX210416P006700002021-04-09 3:51PM EDT670.0018.6017.3518.80+18.60+3.33%63742.42%
LRCX210416P006750002021-04-09 3:51PM EDT675.0021.9020.5523.60+21.90+8.15%2647.63%
LRCX210416P006800002021-04-08 11:43AM EDT680.0025.2021.4525.95+25.20-1344.57%
LRCX210416P006850002021-04-08 10:55AM EDT685.0033.8126.2031.25+33.81-1150.48%
LRCX210416P006900002021-04-08 11:43AM EDT690.0032.0530.0035.05+32.05-1250.99%
LRCX210416P006950002021-04-08 10:55AM EDT695.0041.7033.2039.100.00-1151.85%
LRCX210416P007000002021-04-05 11:31AM EDT700.0052.5037.2544.950.00-1359.21%
LRCX210416P007050002021-04-06 11:28AM EDT705.0046.5642.3547.70+46.56--254.13%
LRCX210416P007200002021-04-06 11:28AM EDT720.0059.0556.2564.10+59.05--251.34%
LRCX210416P008100002021-04-01 10:07AM EDT810.00186.25144.45153.000.00-2280.57%
LRCX210416P008200002021-03-18 11:24AM EDT820.00282.53154.30163.000.00--083.11%
LRCX210416P008500002021-03-18 9:54AM EDT850.00311.35183.50192.650.00--072.46%
LRCX210416P008800002021-04-01 10:53AM EDT880.00251.90213.50223.000.00-1192.77%