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

Codice	Data ultimo scambio	Prezzo d'esercizio	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
LRCX210416C00420000	2021-04-06 10:20AM EDT	420.00	236.59	237.55	247.00	+72.29	+44.00%	2	2	148.05%
LRCX210416C00435000	2021-03-15 12:12PM EDT	435.00	95.00	222.30	231.70	0.00	-	-	1	50.00%
LRCX210416C00440000	2021-03-30 2:35PM EDT	440.00	129.72	217.15	226.75	0.00	-	1	1	217.57%
LRCX210416C00450000	2021-04-06 9:30AM EDT	450.00	209.38	207.60	216.80	0.00	-	1	8	122.85%
LRCX210416C00455000	2021-04-05 12:16PM EDT	455.00	204.57	202.35	212.00	0.00	-	1	8	117.77%
LRCX210416C00460000	2021-03-15 12:08AM EDT	460.00	68.60	202.45	209.25	0.00	-	-	2	188.68%
LRCX210416C00465000	2021-04-01 11:08AM EDT	465.00	160.88	192.50	202.00	0.00	-	1	1	116.41%
LRCX210416C00470000	2021-03-26 1:01PM EDT	470.00	108.56	187.45	197.00	0.00	-	5	5	111.82%
LRCX210416C00475000	2021-03-24 3:41PM EDT	475.00	84.57	182.75	192.00	0.00	-	-	4	116.11%
LRCX210416C00480000	2021-04-01 1:00PM EDT	480.00	146.00	177.50	186.85	0.00	-	1	4	102.44%
LRCX210416C00490000	2021-04-06 9:30AM EDT	490.00	169.63	167.80	177.00	0.00	-	1	12	107.42%
LRCX210416C00495000	2021-03-23 2:40PM EDT	495.00	58.09	162.50	171.90	0.00	-	-	0	95.12%
LRCX210416C00500000	2021-04-08 9:30AM EDT	500.00	167.85	157.75	166.90	0.00	-	1	22	98.14%
LRCX210416C00505000	2021-04-01 3:55PM EDT	505.00	130.40	152.50	162.00	0.00	-	2	15	91.80%
LRCX210416C00510000	2021-04-06 1:09PM EDT	510.00	138.00	148.60	157.00	0.00	-	6	22	105.37%
LRCX210416C00515000	2021-04-09 10:40AM EDT	515.00	151.91	144.00	152.00	+73.94	+94.83%	1	8	105.96%
LRCX210416C00520000	2021-04-09 10:40AM EDT	520.00	146.95	138.75	147.00	+9.82	+7.16%	1	65	100.15%
LRCX210416C00525000	2021-04-01 2:18PM EDT	525.00	108.50	133.70	142.00	0.00	-	11	30	96.29%
LRCX210416C00530000	2021-04-08 9:44AM EDT	530.00	134.40	128.75	137.00	0.00	-	4	42	93.41%
LRCX210416C00535000	2021-04-08 9:44AM EDT	535.00	129.43	124.25	132.00	0.00	-	4	185	94.24%
LRCX210416C00540000	2021-04-09 10:15AM EDT	540.00	126.16	119.35	127.00	-1.79	-1.40%	3	564	91.53%
LRCX210416C00545000	2021-04-08 9:30AM EDT	545.00	123.00	113.75	122.00	0.00	-	1	64	83.40%
LRCX210416C00550000	2021-04-09 2:38PM EDT	550.00	110.46	108.95	117.00	-4.63	-4.02%	4	95	81.71%
LRCX210416C00555000	2021-04-08 11:57AM EDT	555.00	112.40	104.35	112.00	0.00	-	2	46	81.23%
LRCX210416C00560000	2021-04-09 1:16PM EDT	560.00	105.12	99.30	107.00	-0.53	-0.50%	1	171	77.49%
LRCX210416C00565000	2021-04-07 9:32AM EDT	565.00	91.43	94.40	102.50	0.00	-	1	32	77.73%
LRCX210416C00570000	2021-04-09 11:16AM EDT	570.00	94.48	89.05	97.00	-1.22	-1.27%	3	252	69.14%
LRCX210416C00575000	2021-04-09 12:03PM EDT	575.00	91.81	85.00	92.10	-0.47	-0.51%	4	384	71.78%
LRCX210416C00580000	2021-04-09 10:54AM EDT	580.00	87.05	79.00	87.00	+0.55	+0.64%	1	185	62.21%
LRCX210416C00585000	2021-04-08 10:39AM EDT	585.00	74.39	74.30	82.50	0.00	-	1	33	63.28%
LRCX210416C00590000	2021-04-09 11:00AM EDT	590.00	76.69	70.70	77.50	+0.51	+0.67%	14	77	65.89%
LRCX210416C00595000	2021-04-09 10:20AM EDT	595.00	72.56	64.90	72.50	+0.71	+0.99%	1	78	59.00%
LRCX210416C00600000	2021-04-09 3:28PM EDT	600.00	59.17	61.10	66.95	-9.83	-14.25%	14	473	57.93%
LRCX210416C00605000	2021-04-09 11:32AM EDT	605.00	62.65	56.15	63.00	+9.45	+17.76%	2	48	57.96%
LRCX210416C00610000	2021-04-08 1:14PM EDT	610.00	58.70	50.95	58.00	0.00	-	6	261	53.46%
LRCX210416C00615000	2021-04-06 10:18AM EDT	615.00	46.37	46.75	53.00	0.00	-	1	63	51.90%
LRCX210416C00620000	2021-04-09 9:57AM EDT	620.00	47.25	41.95	47.20	-1.19	-2.46%	3	74	59.13%
LRCX210416C00625000	2021-04-09 3:54PM EDT	625.00	39.60	37.40	42.70	-5.39	-11.98%	10	1,149	56.67%
LRCX210416C00630000	2021-04-09 3:46PM EDT	630.00	32.40	33.05	38.80	-5.83	-15.25%	14	117	56.25%
LRCX210416C00635000	2021-04-09 3:53PM EDT	635.00	28.25	28.75	34.10	-2.75	-8.87%	7	44	52.36%
LRCX210416C00640000	2021-04-09 3:32PM EDT	640.00	24.86	24.90	30.60	-6.69	-21.20%	44	74	52.37%
LRCX210416C00645000	2021-04-09 3:33PM EDT	645.00	21.47	21.45	26.85	-6.63	-23.59%	17	110	50.92%
LRCX210416C00650000	2021-04-09 3:58PM EDT	650.00	19.90	20.00	21.00	-5.20	-20.72%	20	301	42.33%
LRCX210416C00655000	2021-04-09 3:16PM EDT	655.00	14.74	16.10	17.95	-6.38	-30.21%	18	136	42.09%
LRCX210416C00660000	2021-04-09 3:55PM EDT	660.00	15.50	11.80	15.25	-3.32	-17.64%	125	500	42.08%
LRCX210416C00665000	2021-04-09 3:58PM EDT	665.00	11.81	12.00	12.70	-4.69	-28.42%	138	312	41.69%
LRCX210416C00670000	2021-04-09 3:58PM EDT	670.00	9.90	9.25	10.65	-4.35	-30.53%	165	139	41.97%
LRCX210416C00675000	2021-04-09 3:30PM EDT	675.00	7.50	7.65	10.35	-5.00	-40.00%	41	56	46.85%
LRCX210416C00680000	2021-04-09 3:59PM EDT	680.00	7.24	6.25	9.85	-2.78	-27.74%	126	276	50.67%
LRCX210416C00685000	2021-04-09 3:54PM EDT	685.00	5.70	5.00	6.50	-3.05	-34.86%	47	166	44.52%
LRCX210416C00690000	2021-04-09 3:57PM EDT	690.00	4.59	3.90	4.80	-3.01	-39.61%	59	347	42.71%
LRCX210416C00695000	2021-04-09 3:53PM EDT	695.00	3.45	3.25	5.85	-2.45	-41.53%	12	135	50.90%
LRCX210416C00700000	2021-04-09 3:47PM EDT	700.00	2.55	2.60	4.65	-2.70	-51.43%	199	426	50.12%
LRCX210416C00705000	2021-04-09 3:54PM EDT	705.00	2.55	1.93	3.70	-1.45	-36.25%	25	25	49.65%
LRCX210416C00710000	2021-04-09 3:54PM EDT	710.00	1.90	1.53	2.83	-1.44	-43.11%	54	49	48.77%
LRCX210416C00715000	2021-04-09 3:54PM EDT	715.00	1.70	1.26	2.14	-1.35	-44.26%	5	22	48.04%
LRCX210416C00720000	2021-04-09 3:42PM EDT	720.00	1.15	1.03	1.78	-1.20	-51.06%	28	115	48.69%
LRCX210416C00725000	2021-04-09 3:55PM EDT	725.00	1.31	0.86	2.47	-0.72	-35.47%	8	97	50.77%
LRCX210416C00730000	2021-04-09 3:54PM EDT	730.00	1.02	0.74	1.92	-0.90	-46.88%	13	60	50.85%
LRCX210416C00735000	2021-04-09 2:32PM EDT	735.00	0.76	0.18	1.20	+0.76	-47.95%	3	3	52.37%
LRCX210416C00740000	2021-04-09 3:44PM EDT	740.00	0.62	0.30	1.10	-0.58	-48.33%	18	30	53.98%
LRCX210416C00745000	2021-04-06 12:14PM EDT	745.00	2.08	0.26	1.07	0.00	-	10	15	51.29%
LRCX210416C00750000	2021-04-09 2:49PM EDT	750.00	0.55	0.25	0.85	-0.58	-51.33%	3	21	51.86%
LRCX210416C00755000	2021-04-05 10:46AM EDT	755.00	1.37	0.23	1.10	+1.37	-	-	9	55.93%
LRCX210416C00760000	2021-04-05 1:17PM EDT	760.00	1.55	0.27	0.83	0.00	-	4	49	56.35%
LRCX210416C00765000	2021-04-09 12:41PM EDT	765.00	0.37	0.28	0.77	+0.37	-	1	0	58.08%
LRCX210416C00770000	2021-04-08 3:29PM EDT	770.00	0.69	0.22	0.69	0.00	-	2	40	58.89%
LRCX210416C00775000	2021-03-15 12:08AM EDT	775.00	2.49	0.20	2.24	0.00	-	-	1	72.39%
LRCX210416C00780000	2021-04-09 2:28PM EDT	780.00	0.40	0.13	0.57	-0.60	-60.00%	1	79	60.60%
LRCX210416C00785000	2021-04-08 11:45AM EDT	785.00	0.89	0.13	1.61	0.00	-	1	2	72.36%
LRCX210416C00790000	2021-04-09 9:35AM EDT	790.00	0.51	0.18	0.64	+0.11	+27.50%	1	79	66.06%
LRCX210416C00795000	2021-04-08 3:53PM EDT	795.00	0.38	0.14	1.42	+0.38	-	1	1	75.29%
LRCX210416C00800000	2021-04-08 2:19PM EDT	800.00	0.55	0.10	0.55	0.00	-	14	72	67.68%
LRCX210416C00810000	2021-04-01 10:41AM EDT	810.00	0.01	0.11	9.65	0.00	-	71	126	119.26%
LRCX210416C00820000	2021-04-08 2:46PM EDT	820.00	0.36	0.00	9.45	+0.36	-	1	1	123.38%
LRCX210416C00830000	2021-03-19 9:32AM EDT	830.00	0.74	0.00	9.65	0.00	-	22	20	129.05%
LRCX210416C00835000	2021-04-07 10:09AM EDT	835.00	0.23	0.00	9.65	+0.23	-	-	2	131.52%
LRCX210416C00840000	2021-03-31 3:54PM EDT	840.00	0.12	0.00	0.80	0.00	-	4	62	84.62%
LRCX210416C00845000	2021-04-08 11:47AM EDT	845.00	0.28	0.00	0.59	0.00	-	3	13	82.91%
LRCX210416C00850000	2021-03-31 3:54PM EDT	850.00	0.07	0.00	0.56	0.00	-	-	10	84.08%
LRCX210416C00855000	2021-04-09 3:59PM EDT	855.00	0.37	0.00	0.60	+0.12	+48.00%	1	24	86.52%
LRCX210416C00860000	2021-04-01 10:41AM EDT	860.00	0.37	0.00	7.90	0.00	-	1	17	136.88%
LRCX210416C00865000	2021-03-23 12:20PM EDT	865.00	0.06	0.00	0.33	0.00	-	-	2	83.59%
LRCX210416C00870000	2021-04-05 10:32AM EDT	870.00	1.35	0.00	0.29	0.00	-	5	23	83.98%
LRCX210416C00875000	2021-04-06 3:50PM EDT	875.00	0.23	0.00	0.29	0.00	-	1	3	85.55%
LRCX210416C00880000	2021-04-09 3:54PM EDT	880.00	0.06	0.00	9.60	-0.28	-82.35%	2	1	152.38%
LRCX210416C00885000	2021-04-09 3:56PM EDT	885.00	0.06	0.00	0.06	-0.08	-57.14%	20	246	75.78%

Opzioni Putper16 aprile 2021

Codice	Data ultimo scambio	Prezzo d'esercizio	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
LRCX210416P00265000	2021-03-26 3:03PM EDT	265.00	0.07	0.00	0.07	0.00	-	1	56	231.25%
LRCX210416P00270000	2021-03-23 10:47AM EDT	270.00	0.12	0.00	0.07	0.00	-	14	16	226.56%
LRCX210416P00275000	2021-03-25 11:10AM EDT	275.00	0.17	0.00	0.07	0.00	-	5	24	222.66%
LRCX210416P00280000	2021-03-29 10:21AM EDT	280.00	1.17	0.00	0.05	0.00	-	5	31	212.50%
LRCX210416P00285000	2021-03-25 1:02PM EDT	285.00	0.25	0.00	0.07	0.00	-	2	18	214.06%
LRCX210416P00290000	2021-03-26 10:42AM EDT	290.00	0.01	0.00	0.07	0.00	-	1	17	209.38%
LRCX210416P00295000	2021-04-07 10:45AM EDT	295.00	0.01	0.00	0.03	0.00	-	1	21	192.19%
LRCX210416P00300000	2021-04-07 10:57AM EDT	300.00	0.01	0.00	0.05	0.00	-	200	248	196.09%
LRCX210416P00305000	2021-04-07 10:57AM EDT	305.00	0.02	0.00	3.55	0.00	-	104	120	312.01%
LRCX210416P00310000	2021-04-07 10:58AM EDT	310.00	0.03	0.00	0.08	0.00	-	10	27	196.09%
LRCX210416P00315000	2021-03-16 2:36PM EDT	315.00	1.14	0.00	4.30	0.00	-	-	55	310.16%
LRCX210416P00320000	2021-03-25 11:25AM EDT	320.00	0.01	0.00	3.60	0.00	-	9	1	295.22%
LRCX210416P00325000	2021-04-07 10:56AM EDT	325.00	0.04	0.00	0.03	0.00	-	12	59	170.31%
LRCX210416P00330000	2021-03-25 11:21AM EDT	330.00	0.37	0.00	3.75	0.00	-	15	28	285.94%
LRCX210416P00335000	2021-03-24 10:07AM EDT	335.00	1.14	0.00	3.75	0.00	-	28	23	280.42%
LRCX210416P00340000	2021-03-12 11:04AM EDT	340.00	0.73	0.00	3.55	0.00	-	100	22	272.46%
LRCX210416P00345000	2021-02-25 12:15PM EDT	345.00	1.65	0.00	4.30	0.00	-	-	1	276.07%
LRCX210416P00350000	2021-03-26 12:04PM EDT	350.00	0.33	0.00	0.50	0.00	-	16	463	199.41%
LRCX210416P00355000	2021-04-01 2:25PM EDT	355.00	0.06	0.00	0.22	0.00	-	2	2	178.91%
LRCX210416P00360000	2021-03-25 10:32AM EDT	360.00	0.30	0.00	0.50	0.00	-	181	214	191.21%
LRCX210416P00365000	2021-02-25 12:15PM EDT	365.00	0.21	0.00	4.40	0.00	-	-	13	255.98%
LRCX210416P00370000	2021-03-25 10:04AM EDT	370.00	0.25	0.00	0.50	0.00	-	1	21	183.30%
LRCX210416P00375000	2021-04-01 3:08PM EDT	375.00	0.04	0.00	0.16	0.00	-	4	26	158.98%
LRCX210416P00380000	2021-04-06 3:55PM EDT	380.00	0.11	0.00	0.17	0.00	-	1	95	156.45%
LRCX210416P00385000	2021-04-09 1:41PM EDT	385.00	0.03	0.00	4.00	-0.02	-40.00%	1	14	231.79%
LRCX210416P00390000	2021-04-09 1:48PM EDT	390.00	0.03	0.00	3.95	-0.04	-57.14%	1	42	226.47%
LRCX210416P00395000	2021-04-09 1:45PM EDT	395.00	0.03	0.00	4.30	-0.12	-80.00%	2	38	225.15%
LRCX210416P00400000	2021-04-09 1:45PM EDT	400.00	0.03	0.00	1.75	-0.12	-80.00%	2	202	189.84%
LRCX210416P00405000	2021-04-09 1:45PM EDT	405.00	0.03	0.00	3.60	-2.86	-98.96%	1	14	208.89%
LRCX210416P00410000	2021-04-09 3:20PM EDT	410.00	0.03	0.00	4.25	-0.58	-95.08%	7	193	210.57%
LRCX210416P00415000	2021-03-25 10:08AM EDT	415.00	0.50	0.00	3.75	0.00	-	106	28	201.32%
LRCX210416P00420000	2021-04-01 12:32PM EDT	420.00	0.25	0.00	2.00	0.00	-	6	217	177.05%
LRCX210416P00425000	2021-04-09 3:54PM EDT	425.00	0.05	0.00	0.38	-0.72	-93.51%	57	32	138.48%
LRCX210416P00430000	2021-04-09 3:54PM EDT	430.00	0.07	0.00	0.46	-0.03	-30.00%	165	31	138.18%
LRCX210416P00435000	2021-04-07 10:43AM EDT	435.00	0.10	0.00	1.28	0.00	-	1	66	154.20%
LRCX210416P00440000	2021-04-01 12:32PM EDT	440.00	0.30	0.00	4.30	0.00	-	42	76	184.08%
LRCX210416P00445000	2021-04-08 12:49PM EDT	445.00	0.25	0.00	4.35	0.00	-	1	44	180.18%
LRCX210416P00450000	2021-04-08 2:50PM EDT	450.00	0.20	0.00	4.35	0.00	-	29	85	175.85%
LRCX210416P00455000	2021-04-09 10:15AM EDT	455.00	0.06	0.00	4.30	-0.14	-70.00%	6	17	171.22%
LRCX210416P00460000	2021-04-01 11:55AM EDT	460.00	0.55	0.00	4.35	0.00	-	7	69	167.38%
LRCX210416P00465000	2021-04-07 9:52AM EDT	465.00	0.72	0.00	4.35	0.00	-	10	48	163.18%
LRCX210416P00470000	2021-04-08 12:49PM EDT	470.00	0.30	0.00	0.60	0.00	-	1	33	116.02%
LRCX210416P00475000	2021-04-09 2:15PM EDT	475.00	0.28	0.00	3.70	-0.03	-9.68%	1	47	150.10%
LRCX210416P00480000	2021-04-09 12:41PM EDT	480.00	0.23	0.05	3.75	-0.39	-62.90%	10	100	146.85%
LRCX210416P00485000	2021-04-07 3:18PM EDT	485.00	0.60	0.00	4.40	0.00	-	3	70	147.09%
LRCX210416P00490000	2021-04-09 2:50PM EDT	490.00	0.31	0.00	3.60	+0.01	+3.33%	2	199	137.48%
LRCX210416P00495000	2021-04-08 11:10AM EDT	495.00	0.40	0.10	3.80	0.00	-	20	138	135.72%
LRCX210416P00500000	2021-04-09 3:48PM EDT	500.00	0.33	0.10	0.35	-0.10	-23.26%	30	316	93.55%
LRCX210416P00505000	2021-04-09 12:43PM EDT	505.00	0.37	0.00	4.45	-0.84	-69.42%	1	169	131.45%
LRCX210416P00510000	2021-04-09 3:37PM EDT	510.00	0.32	0.00	3.75	+0.09	+39.13%	7	249	123.10%
LRCX210416P00515000	2021-04-08 3:45PM EDT	515.00	0.25	0.05	4.50	0.00	-	13	245	124.19%
LRCX210416P00520000	2021-04-08 3:45PM EDT	520.00	0.27	0.00	0.75	0.00	-	10	179	87.74%
LRCX210416P00525000	2021-04-09 2:50PM EDT	525.00	0.42	0.10	4.50	+0.02	+5.00%	4	89	116.68%
LRCX210416P00530000	2021-04-09 3:56PM EDT	530.00	0.44	0.25	0.49	-0.02	-4.35%	15	124	81.49%
LRCX210416P00535000	2021-04-08 2:50PM EDT	535.00	0.47	0.14	1.38	0.00	-	3	147	87.89%
LRCX210416P00540000	2021-04-09 11:01AM EDT	540.00	0.33	0.06	0.58	-0.22	-40.00%	20	479	73.93%
LRCX210416P00545000	2021-04-09 2:41PM EDT	545.00	0.42	0.30	0.56	+0.10	+31.25%	7	73	74.22%
LRCX210416P00550000	2021-04-09 3:49PM EDT	550.00	0.45	0.11	0.57	-0.26	-36.62%	43	198	68.70%
LRCX210416P00555000	2021-04-08 3:06PM EDT	555.00	0.50	0.19	2.21	0.00	-	2	176	81.59%
LRCX210416P00560000	2021-04-09 3:54PM EDT	560.00	0.64	0.21	1.06	+0.35	+120.69%	4	75	69.51%
LRCX210416P00565000	2021-04-09 3:07PM EDT	565.00	0.45	0.21	0.93	-0.41	-47.67%	3	56	65.19%
LRCX210416P00570000	2021-04-09 3:37PM EDT	570.00	0.55	0.23	0.85	+0.03	+5.77%	20	71	61.52%
LRCX210416P00575000	2021-04-09 1:36PM EDT	575.00	0.40	0.24	0.96	-0.13	-24.53%	2	89	59.57%
LRCX210416P00580000	2021-04-09 1:58PM EDT	580.00	0.75	0.35	1.58	-0.09	-10.71%	1	76	61.77%
LRCX210416P00585000	2021-04-09 11:01AM EDT	585.00	0.75	0.27	1.78	-0.27	-26.47%	2	40	59.20%
LRCX210416P00590000	2021-04-09 2:35PM EDT	590.00	1.18	0.06	1.18	+0.27	+29.67%	13	202	50.66%
LRCX210416P00595000	2021-04-09 3:47PM EDT	595.00	0.70	0.42	0.98	-0.34	-32.69%	1	111	52.10%
LRCX210416P00600000	2021-04-09 3:54PM EDT	600.00	0.85	0.56	1.18	-0.53	-38.41%	47	342	50.83%
LRCX210416P00605000	2021-04-09 3:41PM EDT	605.00	1.14	0.98	1.22	-0.45	-28.30%	15	56	47.82%
LRCX210416P00610000	2021-04-09 3:42PM EDT	610.00	1.46	0.98	1.45	-0.24	-14.12%	30	192	46.29%
LRCX210416P00615000	2021-04-09 3:07PM EDT	615.00	1.76	1.28	1.92	-0.25	-12.44%	30	202	46.08%
LRCX210416P00620000	2021-04-09 3:37PM EDT	620.00	2.20	1.73	2.33	-0.26	-10.57%	120	121	44.82%
LRCX210416P00625000	2021-04-09 2:39PM EDT	625.00	2.72	2.10	2.70	-0.58	-17.58%	31	194	42.91%
LRCX210416P00630000	2021-04-09 3:47PM EDT	630.00	3.62	2.86	3.55	-0.13	-3.47%	47	266	42.85%
LRCX210416P00635000	2021-04-09 3:47PM EDT	635.00	4.59	3.60	4.55	-0.11	-2.34%	42	154	42.62%
LRCX210416P00640000	2021-04-09 3:54PM EDT	640.00	5.15	4.45	6.05	-0.11	-2.09%	166	239	43.46%
LRCX210416P00645000	2021-04-09 3:13PM EDT	645.00	8.00	6.00	8.00	+8.00	-20.79%	62	81	44.86%
LRCX210416P00650000	2021-04-09 3:45PM EDT	650.00	9.21	7.50	8.80	+1.21	+15.13%	232	355	41.70%
LRCX210416P00655000	2021-04-09 3:43PM EDT	655.00	11.25	9.55	10.70	+11.25	+9.01%	19	128	41.34%
LRCX210416P00660000	2021-04-09 3:45PM EDT	660.00	13.90	11.40	13.15	+13.90	+11.20%	58	206	41.79%
LRCX210416P00665000	2021-04-09 3:55PM EDT	665.00	14.08	14.40	15.70	+14.08	-8.57%	58	81	41.70%
LRCX210416P00670000	2021-04-09 3:51PM EDT	670.00	18.60	17.35	18.80	+18.60	+3.33%	63	7	42.42%
LRCX210416P00675000	2021-04-09 3:51PM EDT	675.00	21.90	20.55	23.60	+21.90	+8.15%	2	6	47.63%
LRCX210416P00680000	2021-04-08 11:43AM EDT	680.00	25.20	21.45	25.95	+25.20	-	1	3	44.57%
LRCX210416P00685000	2021-04-08 10:55AM EDT	685.00	33.81	26.20	31.25	+33.81	-	1	1	50.48%
LRCX210416P00690000	2021-04-08 11:43AM EDT	690.00	32.05	30.00	35.05	+32.05	-	1	2	50.99%
LRCX210416P00695000	2021-04-08 10:55AM EDT	695.00	41.70	33.20	39.10	0.00	-	1	1	51.85%
LRCX210416P00700000	2021-04-05 11:31AM EDT	700.00	52.50	37.25	44.95	0.00	-	1	3	59.21%
LRCX210416P00705000	2021-04-06 11:28AM EDT	705.00	46.56	42.35	47.70	+46.56	-	-	2	54.13%
LRCX210416P00720000	2021-04-06 11:28AM EDT	720.00	59.05	56.25	64.10	+59.05	-	-	2	51.34%
LRCX210416P00810000	2021-04-01 10:07AM EDT	810.00	186.25	144.45	153.00	0.00	-	2	2	80.57%
LRCX210416P00820000	2021-03-18 11:24AM EDT	820.00	282.53	154.30	163.00	0.00	-	-	0	83.11%
LRCX210416P00850000	2021-03-18 9:54AM EDT	850.00	311.35	183.50	192.65	0.00	-	-	0	72.46%
LRCX210416P00880000	2021-04-01 10:53AM EDT	880.00	251.90	213.50	223.00	0.00	-	1	1	92.77%

FTSE MIB24.429,41-147,09(-0,60%)

Dow Jones33.800,60+297,00(+0,89%)

Nasdaq 13.900,19+70,89(+0,51%)

Lam Research Corporation (LRCX)

FTSE MIB
24.429,41
-147,09(-0,60%)

Dow Jones
33.800,60
+297,00(+0,89%)

Nasdaq
13.900,19
+70,89(+0,51%)