Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
644,62-5,65 (-0,87%)
Al 3:35PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210521C001850002021-01-28 10:42AM EDT185.00328.45378.15387.500.00--10.00%
LRCX210521C001900002021-01-28 10:41AM EDT190.00322.80373.50382.500.00--10.00%
LRCX210521C002400002021-01-28 10:43AM EDT240.00272.95324.30333.000.00-110.00%
LRCX210521C002600002020-12-01 12:01PM EDT260.00207.63211.05216.000.00-1200.00%
LRCX210521C002700002021-03-15 3:45PM EDT270.00263.10369.90376.950.00--0142.92%
LRCX210521C002800002020-10-29 11:57AM EDT280.0087.15177.55182.450.00-2120.00%
LRCX210521C002850002020-12-08 4:13PM EDT285.00231.00229.30233.500.00-100.00%
LRCX210521C002900002021-02-19 12:07PM EDT290.00310.50249.25258.500.00-530.00%
LRCX210521C003000002021-01-15 12:49PM EDT300.00247.50282.85289.850.00-1150.00%
LRCX210521C003050002020-10-19 11:57AM EDT305.0083.55134.20137.350.00--100.00%
LRCX210521C003100002020-12-16 11:31AM EDT310.00187.00232.45240.750.00-1000.00%
LRCX210521C003200002020-11-16 1:07AM EDT320.00107.50174.00178.050.00--20.00%
LRCX210521C003250002020-12-03 12:49PM EDT325.00168.80150.05154.000.00-130.00%
LRCX210521C003300002020-10-01 9:57AM EDT330.0053.0048.0051.950.00-110.00%
LRCX210521C003400002021-02-08 10:52AM EDT340.00185.20186.20193.550.00-130.00%
LRCX210521C003500002021-01-27 4:57PM EDT350.00173.06216.30225.000.00-1110.00%
LRCX210521C003600002021-04-05 2:00PM EDT360.00306.00279.80286.800.00-1898.75%
LRCX210521C003700002020-11-13 1:33PM EDT370.0084.74131.05134.750.00-430.00%
LRCX210521C003800002021-03-03 3:22PM EDT380.00177.00255.55263.400.00-280.00%
LRCX210521C003900002020-12-22 2:12PM EDT390.00106.15177.25185.000.00-150.00%
LRCX210521C004000002021-03-24 1:24PM EDT400.00163.45240.00247.150.00-134685.44%
LRCX210521C004100002021-03-12 4:00PM EDT410.00122.15253.25260.150.00-129145.83%
LRCX210521C004150002021-03-15 12:08AM EDT415.00117.90225.50231.900.00--178.19%
LRCX210521C004200002021-04-06 11:08AM EDT420.00241.17220.50226.450.00-8773.28%
LRCX210521C004300002021-04-05 1:52PM EDT430.00237.28210.70216.700.00-404371.52%
LRCX210521C004400002021-04-07 10:07AM EDT440.00225.12201.10207.400.00-11872.13%
LRCX210521C004500002021-04-09 1:09PM EDT450.00216.12190.95197.250.00-145467.79%
LRCX210521C004600002021-04-13 1:37PM EDT460.00181.90181.10186.95+11.36+6.66%22062.73%
LRCX210521C004700002021-03-04 1:13PM EDT470.0089.70167.30175.000.00-21643.70%
LRCX210521C004800002021-04-08 9:30AM EDT480.00190.00161.75168.000.00-35660.88%
LRCX210521C004900002021-04-05 12:37PM EDT490.00171.10152.35157.700.00-18356.22%
LRCX210521C004950002021-03-10 3:47PM EDT495.0054.34166.00173.100.00-2496.55%
LRCX210521C005000002021-04-09 1:06PM EDT500.00167.18142.95147.900.00-938353.66%
LRCX210521C005050002021-03-10 3:47PM EDT505.0049.00157.40163.600.00-7993.51%
LRCX210521C005100002021-04-01 10:56AM EDT510.00121.00133.30137.200.00-11347.57%
LRCX210521C005150002021-04-13 1:00PM EDT515.00129.40129.25132.25+83.43+181.49%2246.19%
LRCX210521C005200002021-04-08 11:26AM EDT520.00147.00124.50127.850.00-17746.84%
LRCX210521C005250002021-04-06 10:11AM EDT525.00138.10119.40123.950.00-12548.76%
LRCX210521C005300002021-04-09 3:53PM EDT530.00135.00114.65118.550.00-74145.83%
LRCX210521C005350002021-04-06 1:03PM EDT535.00124.77110.50113.850.00-11745.04%
LRCX210521C005400002021-04-08 2:54PM EDT540.00131.90106.30109.700.00-339345.66%
LRCX210521C005450002021-04-09 9:30AM EDT545.00126.55102.15105.300.00-11645.42%
LRCX210521C005500002021-04-12 11:46AM EDT550.0099.0397.25100.25-5.12-4.92%15743.51%
LRCX210521C005550002021-04-09 11:24AM EDT555.00115.0093.7096.700.00-23544.99%
LRCX210521C005600002021-04-13 11:01AM EDT560.0090.0089.0591.65-9.85-9.86%138743.02%
LRCX210521C005650002021-04-13 2:03PM EDT565.0085.5084.7588.60-26.80-23.86%12245.02%
LRCX210521C005700002021-04-12 10:36AM EDT570.0091.5081.1584.450.00-24344.62%
LRCX210521C005750002021-04-08 10:43AM EDT575.0096.3777.1079.300.00-152742.36%
LRCX210521C005800002021-04-13 1:39PM EDT580.0074.6373.2575.85-21.02-21.98%118942.99%
LRCX210521C005850002021-04-13 2:37PM EDT585.0070.0069.0571.55-20.52-22.67%333442.05%
LRCX210521C005900002021-04-09 12:13PM EDT590.0089.3565.5067.700.00-22941.73%
LRCX210521C005950002021-04-12 9:46AM EDT595.0070.4061.7064.000.00-52541.50%
LRCX210521C006000002021-04-13 2:42PM EDT600.0059.4058.4060.60-5.60-8.62%111,13741.56%
LRCX210521C006050002021-04-08 3:35PM EDT605.0063.4054.8556.900.00-207641.05%
LRCX210521C006100002021-04-12 3:34PM EDT610.0052.6251.6553.50-3.63-6.45%58540.83%
LRCX210521C006150002021-04-13 12:55PM EDT615.0048.5048.3050.45-7.30-13.08%155740.92%
LRCX210521C006200002021-04-13 2:34PM EDT620.0046.4045.4546.95-3.80-7.57%226640.29%
LRCX210521C006250002021-04-13 12:50PM EDT625.0041.8442.7044.45-8.06-16.15%13440.78%
LRCX210521C006300002021-04-13 2:03PM EDT630.0039.9539.7041.60-4.66-10.45%75440.68%
LRCX210521C006350002021-04-13 1:54PM EDT635.0038.0036.9538.60-12.45-24.68%21940.26%
LRCX210521C006400002021-04-13 2:22PM EDT640.0034.7734.6036.35-4.74-12.00%68740.60%
LRCX210521C006450002021-04-13 2:02PM EDT645.0032.2632.1533.80-5.10-13.65%71940.45%
LRCX210521C006500002021-04-13 2:25PM EDT650.0029.3530.0031.30-5.45-15.66%5168940.21%
LRCX210521C006550002021-04-12 9:46AM EDT655.0034.5528.0029.200.00-41840.31%
LRCX210521C006600002021-04-13 2:07PM EDT660.0025.6725.7026.75-3.58-12.24%1016439.86%
LRCX210521C006650002021-04-12 3:12PM EDT665.0023.0023.8524.75-4.27-15.66%24739.81%
LRCX210521C006700002021-04-13 2:22PM EDT670.0022.3521.9522.85-3.18-12.46%25939.75%
LRCX210521C006750002021-04-13 11:23AM EDT675.0020.8420.1521.15-3.16-13.17%21439.80%
LRCX210521C006800002021-04-13 1:39PM EDT680.0019.3418.7019.50-3.01-13.47%824339.78%
LRCX210521C006850002021-04-09 11:06AM EDT685.0022.5017.2017.900.00-31139.69%
LRCX210521C006900002021-04-13 1:27PM EDT690.0016.2015.8516.55-9.10-35.97%110639.81%
LRCX210521C006950002021-04-13 12:36PM EDT695.0014.7014.5515.20-3.27-18.20%110639.80%
LRCX210521C007000002021-04-13 10:36AM EDT700.0014.8513.3013.85-2.15-12.65%1719439.67%
LRCX210521C007050002021-04-12 12:10PM EDT705.0014.4212.1512.950.00-310940.06%
LRCX210521C007100002021-04-13 12:19PM EDT710.0011.1011.1511.70-5.60-33.53%17239.83%
LRCX210521C007150002021-04-09 1:48PM EDT715.0018.2010.2010.750.00-23839.92%
LRCX210521C007200002021-04-13 2:28PM EDT720.009.209.309.90-2.72-22.82%110340.06%
LRCX210521C007250002021-04-12 1:18PM EDT725.0011.298.458.950.00-52539.94%
LRCX210521C007300002021-04-13 1:17PM EDT730.007.927.658.25-3.13-28.33%3010440.12%
LRCX210521C007350002021-04-13 11:07AM EDT735.008.007.007.50-2.10-20.79%565440.11%
LRCX210521C007400002021-04-12 3:22PM EDT740.008.406.406.85+0.35+4.35%12740.18%
LRCX210521C007450002021-04-13 9:55AM EDT745.007.755.756.25+0.45+6.16%15440.25%
LRCX210521C007500002021-04-13 10:14AM EDT750.006.005.305.70-1.05-14.89%424840.32%
LRCX210521C007550002021-04-13 10:21AM EDT755.005.004.705.15-1.73-25.71%1740.30%
LRCX210521C007600002021-04-13 10:57AM EDT760.004.474.254.65-3.83-46.14%517740.28%
LRCX210521C007650002021-04-12 11:56AM EDT765.005.203.854.300.00-1340.53%
LRCX210521C007700002021-04-09 2:59PM EDT770.007.103.553.850.00-101040.44%
LRCX210521C007750002021-04-09 3:48PM EDT775.006.003.203.550.00-2440.66%
LRCX210521C007800002021-04-13 9:36AM EDT780.003.202.883.20-0.70-17.95%28040.66%
LRCX210521C007850002021-04-05 3:58PM EDT785.009.032.592.920.00--240.79%
LRCX210521C008000002021-04-12 1:07PM EDT800.002.971.882.270.00-22541.37%
LRCX210521C008050002021-04-08 2:51PM EDT805.004.791.702.090.00-1241.57%
LRCX210521C008100002021-03-19 10:55AM EDT810.001.200.962.580.00-1144.37%
LRCX210521C008150002021-04-06 1:39PM EDT815.003.951.332.910.00-2246.47%
LRCX210521C008200002021-04-12 10:22AM EDT820.002.250.962.400.00-13645.48%
LRCX210521C008250002021-04-07 10:07AM EDT825.003.250.842.500.00--446.75%
LRCX210521C008300002021-04-06 1:32PM EDT830.003.050.702.550.00-52347.83%
LRCX210521C008350002021-04-06 3:40PM EDT835.003.100.732.450.00--348.30%
LRCX210521C008400002021-04-05 9:50AM EDT840.002.500.512.030.00-12147.36%
LRCX210521C008450002021-04-05 12:58PM EDT845.003.330.442.120.00--248.60%
LRCX210521C008500002021-04-07 12:30PM EDT850.001.870.422.040.00-1449.06%
LRCX210521C008600002021-04-01 10:41AM EDT860.001.120.281.540.00-1548.15%
LRCX210521C008700002021-03-15 12:47PM EDT870.002.620.321.590.00--049.96%
LRCX210521C008750002021-04-01 9:40AM EDT875.000.790.281.280.00-1148.87%
LRCX210521C008800002021-04-05 12:01PM EDT880.002.230.381.510.00-1351.01%
LRCX210521C008850002021-04-01 10:41AM EDT885.000.970.211.140.00-1149.39%
LRCX210521C008950002021-04-05 11:01AM EDT895.001.250.181.020.00-1149.93%
LRCX210521C009100002021-04-13 1:36PM EDT910.000.870.240.88+0.07+8.75%404150.83%
LRCX210521C009200002021-04-13 1:00PM EDT920.000.490.210.00-0.40-44.94%40025.00%
LRCX210521C009300002021-04-12 12:42PM EDT930.000.860.190.740.00-606052.15%
LRCX210521C009350002021-04-09 10:16AM EDT935.000.500.060.000.00-52425.00%
LRCX210521C009500002021-04-12 12:52PM EDT950.000.67-0.000.00---25.00%
LRCX210521C009700002021-04-12 11:00AM EDT970.000.33-0.000.00---25.00%
LRCX210521C009800002021-04-12 10:42AM EDT980.000.290.000.000.00---25.00%
LRCX210521C009900002021-04-12 11:00AM EDT990.000.33-0.000.00---25.00%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210521P001650002021-04-01 2:10PM EDT165.000.010.000.930.00-114172.75%
LRCX210521P001700002021-04-08 2:27PM EDT170.000.010.010.740.00-213164.75%
LRCX210521P001750002021-03-15 3:35PM EDT175.000.980.000.800.00-3922162.50%
LRCX210521P001800002021-03-31 11:16AM EDT180.000.620.000.940.00-6674162.26%
LRCX210521P001850002021-03-29 10:22AM EDT185.001.400.000.800.00-1919155.86%
LRCX210521P001900002021-03-17 9:30AM EDT190.000.670.000.750.00-342151.47%
LRCX210521P001950002021-03-05 10:43AM EDT195.002.100.002.540.00-3526174.32%
LRCX210521P002000002021-03-19 2:01PM EDT200.000.320.000.860.00-323147.75%
LRCX210521P002100002021-03-31 2:01PM EDT210.000.350.000.500.00-1583133.30%
LRCX210521P002200002021-03-25 12:17PM EDT220.002.070.000.500.00-145128.03%
LRCX210521P002300002021-03-19 1:10PM EDT230.001.100.000.630.00-241126.27%
LRCX210521P002400002021-03-22 10:14AM EDT240.000.010.000.000.00--3450.00%
LRCX210521P002500002020-12-17 3:44PM EDT250.001.600.003.850.00-316149.61%
LRCX210521P002600002021-01-11 10:30AM EDT260.001.620.073.400.00-113141.48%
LRCX210521P002650002021-03-18 11:26AM EDT265.002.540.002.140.00--0128.76%
LRCX210521P002700002021-03-18 11:26AM EDT270.001.160.000.500.00-13104.79%
LRCX210521P002750002021-03-17 10:35AM EDT275.001.680.000.900.00--1110.16%
LRCX210521P002800002021-04-07 1:30PM EDT280.000.580.000.500.00-100106100.68%
LRCX210521P002850002021-03-26 9:49AM EDT285.002.340.000.500.00-1998.73%
LRCX210521P002900002021-03-26 9:48AM EDT290.002.330.002.590.00-13120.14%
LRCX210521P002950002021-03-26 9:49AM EDT295.002.340.000.510.00-1595.02%
LRCX210521P003000002021-04-01 3:50PM EDT300.000.340.000.400.00-627790.63%
LRCX210521P003050002021-03-26 9:48AM EDT305.002.240.000.510.00-11091.21%
LRCX210521P003100002021-03-26 9:49AM EDT310.001.630.000.480.00-12988.77%
LRCX210521P003150002021-03-26 9:50AM EDT315.001.570.000.000.00-11050.00%
LRCX210521P003200002021-03-31 10:26AM EDT320.001.340.000.470.00-1384.96%
LRCX210521P003250002021-04-13 10:49AM EDT325.000.100.000.53-0.23-69.70%101884.38%
LRCX210521P003300002021-04-12 2:25PM EDT330.000.120.020.54-1.28-91.43%107583.20%
LRCX210521P003350002021-03-18 9:40AM EDT335.002.060.000.550.00-11481.30%
LRCX210521P003400002021-03-23 9:30AM EDT340.001.240.010.470.00-101978.32%
LRCX210521P003500002021-04-05 12:54PM EDT350.000.500.150.620.00-12079.44%
LRCX210521P003600002021-03-23 3:31PM EDT360.001.500.000.000.00-13025.00%
LRCX210521P003700002021-03-26 10:48AM EDT370.001.270.050.610.00-447971.44%
LRCX210521P003750002021-04-01 9:36AM EDT375.001.540.050.630.00-303470.12%
LRCX210521P003800002021-04-12 12:44PM EDT380.000.660.150.640.00-122469.87%
LRCX210521P003850002021-03-15 12:08AM EDT385.005.500.080.650.00--267.63%
LRCX210521P003900002021-04-06 3:19PM EDT390.000.740.091.320.00-2010672.24%
LRCX210521P004000002021-04-12 11:43AM EDT400.000.540.220.720.00-527065.19%
LRCX210521P004100002021-04-06 11:37AM EDT410.001.020.450.770.00-610064.45%
LRCX210521P004200002021-04-05 11:56AM EDT420.000.700.180.830.00-521159.77%
LRCX210521P004250002021-04-06 11:33AM EDT425.000.840.210.850.00-201158.69%
LRCX210521P004300002021-04-12 2:04PM EDT430.000.930.390.890.00-13258.79%
LRCX210521P004350002021-04-06 3:48PM EDT435.001.130.430.930.00-10310557.84%
LRCX210521P004400002021-04-08 1:50PM EDT440.000.720.291.200.00-18557.13%
LRCX210521P004450002021-04-06 12:30PM EDT445.001.150.541.040.00-31756.15%
LRCX210521P004500002021-04-12 3:59PM EDT450.001.000.601.100.00-2245855.30%
LRCX210521P004550002021-04-09 1:14PM EDT455.001.030.671.170.00-11554.52%
LRCX210521P004600002021-04-08 12:18PM EDT460.001.010.741.240.00-12253.66%
LRCX210521P004650002021-04-01 10:48AM EDT465.002.901.101.500.00-222754.69%
LRCX210521P004700002021-04-13 12:25PM EDT470.001.410.921.40-0.64-31.22%27652.10%
LRCX210521P004750002021-04-13 10:55AM EDT475.001.531.041.55-0.47-23.50%11551.61%
LRCX210521P004800002021-04-13 12:38PM EDT480.001.421.131.71-0.08-5.33%220950.95%
LRCX210521P004850002021-04-13 9:49AM EDT485.001.761.311.87-0.63-26.36%2950.50%
LRCX210521P004900002021-04-08 3:32PM EDT490.001.941.402.050.00-18751.51%
LRCX210521P004950002021-04-13 1:38PM EDT495.001.981.582.39-1.07-35.08%23251.59%
LRCX210521P005000002021-04-13 2:01PM EDT500.002.212.082.36+0.10+4.74%1332649.85%
LRCX210521P005050002021-04-06 10:18AM EDT505.003.002.292.540.00-13849.05%
LRCX210521P005100002021-04-12 11:45AM EDT510.002.602.542.790.00-58448.47%
LRCX210521P005150002021-04-06 1:41PM EDT515.004.152.823.100.00-13448.04%
LRCX210521P005200002021-04-13 1:53PM EDT520.003.303.103.40+0.23+7.49%115247.47%
LRCX210521P005250002021-04-13 10:17AM EDT525.003.953.453.80+0.15+3.95%11,30447.13%
LRCX210521P005300002021-04-09 2:24PM EDT530.004.003.854.15+0.43+12.04%113446.53%
LRCX210521P005350002021-04-13 2:37PM EDT535.004.474.204.55+0.02+0.45%28745.98%
LRCX210521P005400002021-04-13 2:37PM EDT540.004.944.655.05+0.21+4.44%914245.61%
LRCX210521P005450002021-04-12 3:46PM EDT545.005.455.205.550.00-101845.12%
LRCX210521P005500002021-04-13 10:51AM EDT550.006.505.806.25+0.30+4.84%916245.00%
LRCX210521P005550002021-04-13 10:51AM EDT555.007.156.406.90+0.55+8.33%14644.62%
LRCX210521P005600002021-04-13 12:48PM EDT560.008.007.107.65+0.57+7.67%169144.34%
LRCX210521P005650002021-04-13 10:12AM EDT565.008.957.858.35+0.88+10.90%56243.83%
LRCX210521P005700002021-04-13 10:13AM EDT570.009.758.709.25+0.25+2.63%45343.58%
LRCX210521P005750002021-04-13 3:02PM EDT575.0010.009.7010.20+0.15+1.52%410743.29%
LRCX210521P005800002021-04-13 1:27PM EDT580.0011.1510.7011.35+0.45+4.21%231,13643.21%
LRCX210521P005850002021-04-13 10:17AM EDT585.0013.0511.8512.45+1.20+10.13%24042.90%
LRCX210521P005900002021-04-13 1:27PM EDT590.0013.5513.0013.65+0.05+0.37%71,06842.62%
LRCX210521P005950002021-04-13 1:26PM EDT595.0014.8714.3015.00+0.10+0.68%412442.43%
LRCX210521P006000002021-04-13 2:25PM EDT600.0016.7415.6516.55+0.57+3.53%5831042.38%
LRCX210521P006050002021-04-13 1:26PM EDT605.0017.8417.2018.10+0.29+1.65%53342.19%
LRCX210521P006100002021-04-12 2:48PM EDT610.0017.4018.7519.60-1.65-8.66%29341.80%
LRCX210521P006150002021-04-13 10:30AM EDT615.0021.1620.6021.45-0.13-0.61%102541.74%
LRCX210521P006200002021-04-13 10:32AM EDT620.0022.9522.4523.45+0.95+4.32%2910341.72%
LRCX210521P006250002021-04-13 11:27AM EDT625.0025.6024.5025.55+0.60+2.40%1515141.69%
LRCX210521P006300002021-04-13 12:50PM EDT630.0028.1426.5027.25+1.37+5.12%153841.02%
LRCX210521P006350002021-04-13 10:37AM EDT635.0030.0028.9529.70+0.70+2.39%12141.14%
LRCX210521P006400002021-04-13 2:53PM EDT640.0032.0031.3532.05+0.96+3.09%265041.00%
LRCX210521P006450002021-04-13 1:44PM EDT645.0034.1533.8034.50+1.15+3.48%62440.84%
LRCX210521P006500002021-04-13 12:46PM EDT650.0038.7036.3037.25+2.02+5.51%1245340.90%
LRCX210521P006550002021-04-09 1:42PM EDT655.0039.8539.3540.35+1.43+3.72%13441.24%
LRCX210521P006600002021-04-09 3:59PM EDT660.0032.5042.1543.900.00-71941.99%
LRCX210521P006650002021-04-13 9:37AM EDT665.0042.5844.9546.65+5.24+14.03%11841.66%
LRCX210521P006700002021-04-08 1:46PM EDT670.0040.2548.2550.450.00-202142.47%
LRCX210521P006750002021-04-06 9:48AM EDT675.0046.3551.6053.550.00--142.31%
LRCX210521P006850002021-04-09 2:35PM EDT685.0050.7058.4559.950.00-1441.86%
LRCX210521P006900002021-04-08 10:44AM EDT690.0054.0561.7063.650.00-23342.08%
LRCX210521P006950002021-04-06 11:28AM EDT695.0058.5565.2067.350.00--642.20%
LRCX210521P007000002021-02-22 1:37PM EDT700.00138.25139.60144.650.00-46129.09%
LRCX210521P007150002021-04-06 1:41PM EDT715.0080.7081.1084.950.00--145.64%
LRCX210521P007250002021-04-05 11:26AM EDT725.0084.9089.2091.400.00--143.34%
LRCX210521P007300002021-04-06 11:20AM EDT730.0084.1593.7597.400.00--146.37%
LRCX210521P007350002021-04-05 11:14AM EDT735.0094.4096.65100.900.00--345.38%
LRCX210521P007400002021-02-16 1:14AM EDT740.00167.90186.95194.250.00--1154.38%
LRCX210521P008000002021-01-27 12:58PM EDT800.00273.55234.50242.700.00-11159.67%