Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
563,85-0,34 (-0,06%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210521C002400002020-11-30 10:50AM EST240.00207.49243.00248.000.00--00.00%
LRCX210521C002600002020-12-01 11:01AM EST260.00207.63211.05216.000.00-1200.00%
LRCX210521C002700002020-11-24 10:01AM EST270.00178.55209.50213.850.00--10.00%
LRCX210521C002800002020-10-29 10:57AM EST280.0087.15177.55182.450.00-2120.00%
LRCX210521C002850002020-12-08 3:13PM EST285.00231.00229.30233.500.00-100.00%
LRCX210521C002900002020-10-19 3:13PM EST290.00101.96147.05151.000.00--00.00%
LRCX210521C003000002021-01-15 11:49AM EST300.00247.50262.75270.350.00-11564.70%
LRCX210521C003050002020-10-19 10:57AM EST305.0083.55134.20137.350.00--100.00%
LRCX210521C003100002020-12-16 10:31AM EST310.00187.00232.45240.750.00-1000.00%
LRCX210521C003200002020-11-16 12:07AM EST320.00107.50174.00178.050.00--20.00%
LRCX210521C003250002020-12-03 11:49AM EST325.00168.80150.05154.000.00-130.00%
LRCX210521C003300002020-10-01 8:57AM EST330.0053.0048.0051.950.00-110.00%
LRCX210521C003500002020-12-31 2:19PM EST350.00128.00214.55222.150.00-21156.85%
LRCX210521C003600002021-01-20 1:31PM EST360.00205.83205.20212.650.00-1855.65%
LRCX210521C003700002020-11-13 12:33PM EST370.0084.74131.05134.750.00-430.00%
LRCX210521C003800002020-12-09 12:38PM EST380.00131.05129.65133.400.00-1240.00%
LRCX210521C003900002020-12-22 1:12PM EST390.00106.15177.25185.000.00-1552.30%
LRCX210521C004000002021-01-19 3:47PM EST400.00188.00168.65176.700.00-134252.42%
LRCX210521C004100002021-01-19 11:57AM EST410.00158.43159.80166.950.00-42750.77%
LRCX210521C004200002021-01-20 1:31PM EST420.00152.52152.25159.350.00-13151.70%
LRCX210521C004300002020-11-23 9:30AM EST430.0053.3071.0075.000.00-1430.00%
LRCX210521C004400002021-01-12 2:11PM EST440.00113.55135.40142.650.00-42350.18%
LRCX210521C004500002021-01-20 11:08AM EST450.00135.00127.55134.850.00-141154.12%
LRCX210521C004600002020-12-18 9:44AM EST460.0060.00106.70113.600.00-1537.23%
LRCX210521C004700002021-01-20 11:39AM EST470.00117.55112.35119.300.00-171052.37%
LRCX210521C004800002021-01-20 2:02PM EST480.00106.49105.05111.950.00-14451.67%
LRCX210521C004900002021-01-21 12:24PM EST490.0096.2097.85105.000.00-17451.17%
LRCX210521C005000002021-01-21 12:51PM EST500.0088.4791.2598.250.00-246250.64%
LRCX210521C005200002021-01-21 2:57PM EST520.0079.3178.6585.650.00-24449.80%
LRCX210521C005400002021-01-22 9:44AM EST540.0070.4567.0574.05+4.25+6.42%26048.99%
LRCX210521C005600002021-01-22 3:56PM EST560.0060.7759.2063.85+2.77+4.78%63648.51%
LRCX210521C005800002021-01-22 2:55PM EST580.0052.2047.5554.80+1.52+3.00%44048.16%
LRCX210521C006000002021-01-22 2:21PM EST600.0042.8041.9044.55+0.35+0.82%237146.10%
LRCX210521C006200002021-01-22 2:23PM EST620.0037.2534.6539.85+1.65+4.63%1218447.68%
LRCX210521C006400002021-01-22 2:22PM EST640.0030.1528.8533.60+0.35+1.17%212547.37%
LRCX210521C006600002021-01-21 2:09PM EST660.0023.9523.7528.300.00-24647.19%
LRCX210521C006800002021-01-22 2:23PM EST680.0020.9519.7523.75-1.18-5.33%813347.04%
LRCX210521C007000002021-01-22 2:21PM EST700.0017.1516.0019.95+1.50+9.58%710847.00%
LRCX210521C007200002021-01-22 2:22PM EST720.0014.1013.3517.70-0.70-4.73%83948.00%
LRCX210521C007400002021-01-22 9:47AM EST740.0011.6510.6015.40+0.50+4.48%81648.57%
LRCX210521C007600002021-01-22 2:22PM EST760.009.505.8013.15+0.40+4.40%514848.79%
LRCX210521C007800002021-01-20 3:10PM EST780.008.003.9511.250.00-21449.03%
LRCX210521C008000002021-01-20 1:32PM EST800.006.556.057.150.00--045.50%
LRCX210521C008200002021-01-20 2:39PM EST820.005.803.750.00+0.40+7.41%-012.50%
LRCX210521C008600002021-01-21 10:31AM EST860.003.500.984.600.00-3-47.00%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210521P001650002021-01-21 2:54PM EST165.000.260.000.460.00-628183.79%
LRCX210521P001700002020-11-19 9:30AM EST170.000.860.001.330.00-1793.07%
LRCX210521P001750002021-01-19 9:37AM EST175.002.060.000.870.00-212486.08%
LRCX210521P001800002020-10-19 10:43AM EST180.002.750.002.250.00-2695.70%
LRCX210521P001950002021-01-12 9:30AM EST195.000.210.201.380.00-41484.91%
LRCX210521P002000002021-01-21 2:56PM EST200.000.290.000.550.00-151672.66%
LRCX210521P002100002020-11-03 11:54AM EST210.005.100.002.250.00--583.55%
LRCX210521P002200002020-11-30 9:57AM EST220.002.000.082.130.00-3079.66%
LRCX210521P002300002020-10-29 11:35AM EST230.007.551.262.760.00--283.94%
LRCX210521P002500002020-12-17 2:44PM EST250.001.600.003.850.00-31676.25%
LRCX210521P002600002021-01-11 9:30AM EST260.001.620.003.800.00-11372.75%
LRCX210521P002700002021-01-11 9:30AM EST270.001.500.004.250.00-1270.96%
LRCX210521P002800002020-12-22 3:28PM EST280.002.650.172.250.00-1661.66%
LRCX210521P002850002021-01-22 11:22AM EST285.000.412.834.45-6.69-94.23%5373.59%
LRCX210521P002900002020-11-17 10:45AM EST290.007.753.104.550.00-2372.71%
LRCX210521P002950002020-12-11 1:36PM EST295.004.001.854.100.00-3567.52%
LRCX210521P003000002021-01-22 11:22AM EST300.000.750.712.53-2.24-74.92%52358.97%
LRCX210521P003050002020-11-25 12:19PM EST305.008.453.204.700.00-11068.40%
LRCX210521P003100002020-11-18 1:35PM EST310.0010.253.506.250.00-22770.04%
LRCX210521P003150002021-01-07 3:16PM EST315.003.500.006.150.00-1761.97%
LRCX210521P003200002020-12-30 1:24PM EST320.005.000.006.200.00-1360.63%
LRCX210521P003250002021-01-07 3:50PM EST325.003.950.405.000.00-51757.57%
LRCX210521P003300002021-01-07 1:53PM EST330.004.550.336.750.00-11759.44%
LRCX210521P003350002020-12-14 10:00AM EST335.006.704.007.950.00-51365.46%
LRCX210521P003400002021-01-15 3:30PM EST340.004.301.054.300.00-12753.41%
LRCX210521P003500002021-01-15 3:30PM EST350.005.751.554.800.00-32252.64%
LRCX210521P003600002021-01-14 2:33PM EST360.004.643.254.200.00-103451.79%
LRCX210521P003700002021-01-19 12:47PM EST370.007.004.255.750.00-15652.70%
LRCX210521P003800002021-01-22 12:55PM EST380.005.755.056.80+0.15+2.68%123252.21%
LRCX210521P003900002021-01-13 1:36PM EST390.009.705.957.650.00-19951.36%
LRCX210521P004000002021-01-22 1:51PM EST400.007.903.9011.00-3.30-29.46%318756.20%
LRCX210521P004100002021-01-19 10:35AM EST410.0010.957.859.850.00-58551.34%
LRCX210521P004200002021-01-19 3:06PM EST420.009.946.9014.000.00-57254.72%
LRCX210521P004300002021-01-14 9:44AM EST430.0015.458.1515.000.00-11953.03%
LRCX210521P004400002021-01-22 3:54PM EST440.0013.3511.4514.35-6.77-33.65%37549.12%
LRCX210521P004500002021-01-22 1:50PM EST450.0016.1514.4017.25-0.40-2.42%449949.72%
LRCX210521P004600002021-01-06 10:33AM EST460.0034.5516.6521.150.00-21151.06%
LRCX210521P004700002021-01-21 1:59PM EST470.0022.0519.1023.500.00-32450.35%
LRCX210521P004800002021-01-21 2:06PM EST480.0024.9522.0026.050.00-71949.64%
LRCX210521P004900002021-01-22 2:35PM EST490.0026.4024.9027.80-0.60-2.22%163247.98%
LRCX210521P005000002021-01-22 1:48PM EST500.0030.2028.1532.50-1.25-3.97%24648.92%
LRCX210521P005200002021-01-22 11:11AM EST520.0037.5535.8039.80-1.60-4.09%45448.11%
LRCX210521P005400002021-01-21 3:18PM EST540.0048.1743.9048.300.00-63447.46%
LRCX210521P005600002021-01-22 1:10PM EST560.0056.9053.3558.45-1.10-1.90%32247.30%
LRCX210521P005800002021-01-20 2:50PM EST580.0069.2564.1569.400.00-576146.96%
LRCX210521P006000002021-01-21 12:53PM EST600.0085.1074.5081.400.00-512546.67%
LRCX210521P006200002020-11-23 9:43AM EST620.00186.55155.05158.950.00-1395.40%
LRCX210521P006400002020-11-18 9:43AM EST640.00208.50166.90170.900.00-101294.03%
LRCX210521P008000002021-01-19 3:50PM EST800.00228.50237.10245.150.00--148.40%