Opzioni d'acquistoper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210521C00240000 | 2020-11-30 10:50AM EST | 240.00 | 207.49 | 243.00 | 248.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210521C00260000 | 2020-12-01 11:01AM EST | 260.00 | 207.63 | 211.05 | 216.00 | 0.00 | - | 12 | 0 | 0.00% |
| LRCX210521C00270000 | 2020-11-24 10:01AM EST | 270.00 | 178.55 | 209.50 | 213.85 | 0.00 | - | - | 1 | 0.00% |
| LRCX210521C00280000 | 2020-10-29 10:57AM EST | 280.00 | 87.15 | 177.55 | 182.45 | 0.00 | - | 2 | 12 | 0.00% |
| LRCX210521C00285000 | 2020-12-08 3:13PM EST | 285.00 | 231.00 | 229.30 | 233.50 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210521C00290000 | 2020-10-19 3:13PM EST | 290.00 | 101.96 | 147.05 | 151.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210521C00300000 | 2021-01-15 11:49AM EST | 300.00 | 247.50 | 262.75 | 270.35 | 0.00 | - | 1 | 15 | 64.70% |
| LRCX210521C00305000 | 2020-10-19 10:57AM EST | 305.00 | 83.55 | 134.20 | 137.35 | 0.00 | - | - | 10 | 0.00% |
| LRCX210521C00310000 | 2020-12-16 10:31AM EST | 310.00 | 187.00 | 232.45 | 240.75 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX210521C00320000 | 2020-11-16 12:07AM EST | 320.00 | 107.50 | 174.00 | 178.05 | 0.00 | - | - | 2 | 0.00% |
| LRCX210521C00325000 | 2020-12-03 11:49AM EST | 325.00 | 168.80 | 150.05 | 154.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX210521C00330000 | 2020-10-01 8:57AM EST | 330.00 | 53.00 | 48.00 | 51.95 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX210521C00350000 | 2020-12-31 2:19PM EST | 350.00 | 128.00 | 214.55 | 222.15 | 0.00 | - | 2 | 11 | 56.85% |
| LRCX210521C00360000 | 2021-01-20 1:31PM EST | 360.00 | 205.83 | 205.20 | 212.65 | 0.00 | - | 1 | 8 | 55.65% |
| LRCX210521C00370000 | 2020-11-13 12:33PM EST | 370.00 | 84.74 | 131.05 | 134.75 | 0.00 | - | 4 | 3 | 0.00% |
| LRCX210521C00380000 | 2020-12-09 12:38PM EST | 380.00 | 131.05 | 129.65 | 133.40 | 0.00 | - | 12 | 4 | 0.00% |
| LRCX210521C00390000 | 2020-12-22 1:12PM EST | 390.00 | 106.15 | 177.25 | 185.00 | 0.00 | - | 1 | 5 | 52.30% |
| LRCX210521C00400000 | 2021-01-19 3:47PM EST | 400.00 | 188.00 | 168.65 | 176.70 | 0.00 | - | 1 | 342 | 52.42% |
| LRCX210521C00410000 | 2021-01-19 11:57AM EST | 410.00 | 158.43 | 159.80 | 166.95 | 0.00 | - | 4 | 27 | 50.77% |
| LRCX210521C00420000 | 2021-01-20 1:31PM EST | 420.00 | 152.52 | 152.25 | 159.35 | 0.00 | - | 1 | 31 | 51.70% |
| LRCX210521C00430000 | 2020-11-23 9:30AM EST | 430.00 | 53.30 | 71.00 | 75.00 | 0.00 | - | 1 | 43 | 0.00% |
| LRCX210521C00440000 | 2021-01-12 2:11PM EST | 440.00 | 113.55 | 135.40 | 142.65 | 0.00 | - | 4 | 23 | 50.18% |
| LRCX210521C00450000 | 2021-01-20 11:08AM EST | 450.00 | 135.00 | 127.55 | 134.85 | 0.00 | - | 1 | 411 | 54.12% |
| LRCX210521C00460000 | 2020-12-18 9:44AM EST | 460.00 | 60.00 | 106.70 | 113.60 | 0.00 | - | 1 | 5 | 37.23% |
| LRCX210521C00470000 | 2021-01-20 11:39AM EST | 470.00 | 117.55 | 112.35 | 119.30 | 0.00 | - | 17 | 10 | 52.37% |
| LRCX210521C00480000 | 2021-01-20 2:02PM EST | 480.00 | 106.49 | 105.05 | 111.95 | 0.00 | - | 1 | 44 | 51.67% |
| LRCX210521C00490000 | 2021-01-21 12:24PM EST | 490.00 | 96.20 | 97.85 | 105.00 | 0.00 | - | 1 | 74 | 51.17% |
| LRCX210521C00500000 | 2021-01-21 12:51PM EST | 500.00 | 88.47 | 91.25 | 98.25 | 0.00 | - | 2 | 462 | 50.64% |
| LRCX210521C00520000 | 2021-01-21 2:57PM EST | 520.00 | 79.31 | 78.65 | 85.65 | 0.00 | - | 2 | 44 | 49.80% |
| LRCX210521C00540000 | 2021-01-22 9:44AM EST | 540.00 | 70.45 | 67.05 | 74.05 | +4.25 | +6.42% | 2 | 60 | 48.99% |
| LRCX210521C00560000 | 2021-01-22 3:56PM EST | 560.00 | 60.77 | 59.20 | 63.85 | +2.77 | +4.78% | 6 | 36 | 48.51% |
| LRCX210521C00580000 | 2021-01-22 2:55PM EST | 580.00 | 52.20 | 47.55 | 54.80 | +1.52 | +3.00% | 4 | 40 | 48.16% |
| LRCX210521C00600000 | 2021-01-22 2:21PM EST | 600.00 | 42.80 | 41.90 | 44.55 | +0.35 | +0.82% | 2 | 371 | 46.10% |
| LRCX210521C00620000 | 2021-01-22 2:23PM EST | 620.00 | 37.25 | 34.65 | 39.85 | +1.65 | +4.63% | 12 | 184 | 47.68% |
| LRCX210521C00640000 | 2021-01-22 2:22PM EST | 640.00 | 30.15 | 28.85 | 33.60 | +0.35 | +1.17% | 21 | 25 | 47.37% |
| LRCX210521C00660000 | 2021-01-21 2:09PM EST | 660.00 | 23.95 | 23.75 | 28.30 | 0.00 | - | 2 | 46 | 47.19% |
| LRCX210521C00680000 | 2021-01-22 2:23PM EST | 680.00 | 20.95 | 19.75 | 23.75 | -1.18 | -5.33% | 8 | 133 | 47.04% |
| LRCX210521C00700000 | 2021-01-22 2:21PM EST | 700.00 | 17.15 | 16.00 | 19.95 | +1.50 | +9.58% | 7 | 108 | 47.00% |
| LRCX210521C00720000 | 2021-01-22 2:22PM EST | 720.00 | 14.10 | 13.35 | 17.70 | -0.70 | -4.73% | 8 | 39 | 48.00% |
| LRCX210521C00740000 | 2021-01-22 9:47AM EST | 740.00 | 11.65 | 10.60 | 15.40 | +0.50 | +4.48% | 8 | 16 | 48.57% |
| LRCX210521C00760000 | 2021-01-22 2:22PM EST | 760.00 | 9.50 | 5.80 | 13.15 | +0.40 | +4.40% | 5 | 148 | 48.79% |
| LRCX210521C00780000 | 2021-01-20 3:10PM EST | 780.00 | 8.00 | 3.95 | 11.25 | 0.00 | - | 2 | 14 | 49.03% |
| LRCX210521C00800000 | 2021-01-20 1:32PM EST | 800.00 | 6.55 | 6.05 | 7.15 | 0.00 | - | - | 0 | 45.50% |
| LRCX210521C00820000 | 2021-01-20 2:39PM EST | 820.00 | 5.80 | 3.75 | 0.00 | +0.40 | +7.41% | - | 0 | 12.50% |
| LRCX210521C00860000 | 2021-01-21 10:31AM EST | 860.00 | 3.50 | 0.98 | 4.60 | 0.00 | - | 3 | - | 47.00% |
Opzioni Putper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210521P00165000 | 2021-01-21 2:54PM EST | 165.00 | 0.26 | 0.00 | 0.46 | 0.00 | - | 62 | 81 | 83.79% |
| LRCX210521P00170000 | 2020-11-19 9:30AM EST | 170.00 | 0.86 | 0.00 | 1.33 | 0.00 | - | 1 | 7 | 93.07% |
| LRCX210521P00175000 | 2021-01-19 9:37AM EST | 175.00 | 2.06 | 0.00 | 0.87 | 0.00 | - | 21 | 24 | 86.08% |
| LRCX210521P00180000 | 2020-10-19 10:43AM EST | 180.00 | 2.75 | 0.00 | 2.25 | 0.00 | - | 2 | 6 | 95.70% |
| LRCX210521P00195000 | 2021-01-12 9:30AM EST | 195.00 | 0.21 | 0.20 | 1.38 | 0.00 | - | 4 | 14 | 84.91% |
| LRCX210521P00200000 | 2021-01-21 2:56PM EST | 200.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 15 | 16 | 72.66% |
| LRCX210521P00210000 | 2020-11-03 11:54AM EST | 210.00 | 5.10 | 0.00 | 2.25 | 0.00 | - | - | 5 | 83.55% |
| LRCX210521P00220000 | 2020-11-30 9:57AM EST | 220.00 | 2.00 | 0.08 | 2.13 | 0.00 | - | 3 | 0 | 79.66% |
| LRCX210521P00230000 | 2020-10-29 11:35AM EST | 230.00 | 7.55 | 1.26 | 2.76 | 0.00 | - | - | 2 | 83.94% |
| LRCX210521P00250000 | 2020-12-17 2:44PM EST | 250.00 | 1.60 | 0.00 | 3.85 | 0.00 | - | 3 | 16 | 76.25% |
| LRCX210521P00260000 | 2021-01-11 9:30AM EST | 260.00 | 1.62 | 0.00 | 3.80 | 0.00 | - | 1 | 13 | 72.75% |
| LRCX210521P00270000 | 2021-01-11 9:30AM EST | 270.00 | 1.50 | 0.00 | 4.25 | 0.00 | - | 1 | 2 | 70.96% |
| LRCX210521P00280000 | 2020-12-22 3:28PM EST | 280.00 | 2.65 | 0.17 | 2.25 | 0.00 | - | 1 | 6 | 61.66% |
| LRCX210521P00285000 | 2021-01-22 11:22AM EST | 285.00 | 0.41 | 2.83 | 4.45 | -6.69 | -94.23% | 5 | 3 | 73.59% |
| LRCX210521P00290000 | 2020-11-17 10:45AM EST | 290.00 | 7.75 | 3.10 | 4.55 | 0.00 | - | 2 | 3 | 72.71% |
| LRCX210521P00295000 | 2020-12-11 1:36PM EST | 295.00 | 4.00 | 1.85 | 4.10 | 0.00 | - | 3 | 5 | 67.52% |
| LRCX210521P00300000 | 2021-01-22 11:22AM EST | 300.00 | 0.75 | 0.71 | 2.53 | -2.24 | -74.92% | 5 | 23 | 58.97% |
| LRCX210521P00305000 | 2020-11-25 12:19PM EST | 305.00 | 8.45 | 3.20 | 4.70 | 0.00 | - | 1 | 10 | 68.40% |
| LRCX210521P00310000 | 2020-11-18 1:35PM EST | 310.00 | 10.25 | 3.50 | 6.25 | 0.00 | - | 2 | 27 | 70.04% |
| LRCX210521P00315000 | 2021-01-07 3:16PM EST | 315.00 | 3.50 | 0.00 | 6.15 | 0.00 | - | 1 | 7 | 61.97% |
| LRCX210521P00320000 | 2020-12-30 1:24PM EST | 320.00 | 5.00 | 0.00 | 6.20 | 0.00 | - | 1 | 3 | 60.63% |
| LRCX210521P00325000 | 2021-01-07 3:50PM EST | 325.00 | 3.95 | 0.40 | 5.00 | 0.00 | - | 5 | 17 | 57.57% |
| LRCX210521P00330000 | 2021-01-07 1:53PM EST | 330.00 | 4.55 | 0.33 | 6.75 | 0.00 | - | 1 | 17 | 59.44% |
| LRCX210521P00335000 | 2020-12-14 10:00AM EST | 335.00 | 6.70 | 4.00 | 7.95 | 0.00 | - | 5 | 13 | 65.46% |
| LRCX210521P00340000 | 2021-01-15 3:30PM EST | 340.00 | 4.30 | 1.05 | 4.30 | 0.00 | - | 1 | 27 | 53.41% |
| LRCX210521P00350000 | 2021-01-15 3:30PM EST | 350.00 | 5.75 | 1.55 | 4.80 | 0.00 | - | 3 | 22 | 52.64% |
| LRCX210521P00360000 | 2021-01-14 2:33PM EST | 360.00 | 4.64 | 3.25 | 4.20 | 0.00 | - | 10 | 34 | 51.79% |
| LRCX210521P00370000 | 2021-01-19 12:47PM EST | 370.00 | 7.00 | 4.25 | 5.75 | 0.00 | - | 1 | 56 | 52.70% |
| LRCX210521P00380000 | 2021-01-22 12:55PM EST | 380.00 | 5.75 | 5.05 | 6.80 | +0.15 | +2.68% | 1 | 232 | 52.21% |
| LRCX210521P00390000 | 2021-01-13 1:36PM EST | 390.00 | 9.70 | 5.95 | 7.65 | 0.00 | - | 1 | 99 | 51.36% |
| LRCX210521P00400000 | 2021-01-22 1:51PM EST | 400.00 | 7.90 | 3.90 | 11.00 | -3.30 | -29.46% | 3 | 187 | 56.20% |
| LRCX210521P00410000 | 2021-01-19 10:35AM EST | 410.00 | 10.95 | 7.85 | 9.85 | 0.00 | - | 5 | 85 | 51.34% |
| LRCX210521P00420000 | 2021-01-19 3:06PM EST | 420.00 | 9.94 | 6.90 | 14.00 | 0.00 | - | 5 | 72 | 54.72% |
| LRCX210521P00430000 | 2021-01-14 9:44AM EST | 430.00 | 15.45 | 8.15 | 15.00 | 0.00 | - | 1 | 19 | 53.03% |
| LRCX210521P00440000 | 2021-01-22 3:54PM EST | 440.00 | 13.35 | 11.45 | 14.35 | -6.77 | -33.65% | 3 | 75 | 49.12% |
| LRCX210521P00450000 | 2021-01-22 1:50PM EST | 450.00 | 16.15 | 14.40 | 17.25 | -0.40 | -2.42% | 4 | 499 | 49.72% |
| LRCX210521P00460000 | 2021-01-06 10:33AM EST | 460.00 | 34.55 | 16.65 | 21.15 | 0.00 | - | 2 | 11 | 51.06% |
| LRCX210521P00470000 | 2021-01-21 1:59PM EST | 470.00 | 22.05 | 19.10 | 23.50 | 0.00 | - | 3 | 24 | 50.35% |
| LRCX210521P00480000 | 2021-01-21 2:06PM EST | 480.00 | 24.95 | 22.00 | 26.05 | 0.00 | - | 7 | 19 | 49.64% |
| LRCX210521P00490000 | 2021-01-22 2:35PM EST | 490.00 | 26.40 | 24.90 | 27.80 | -0.60 | -2.22% | 16 | 32 | 47.98% |
| LRCX210521P00500000 | 2021-01-22 1:48PM EST | 500.00 | 30.20 | 28.15 | 32.50 | -1.25 | -3.97% | 2 | 46 | 48.92% |
| LRCX210521P00520000 | 2021-01-22 11:11AM EST | 520.00 | 37.55 | 35.80 | 39.80 | -1.60 | -4.09% | 4 | 54 | 48.11% |
| LRCX210521P00540000 | 2021-01-21 3:18PM EST | 540.00 | 48.17 | 43.90 | 48.30 | 0.00 | - | 6 | 34 | 47.46% |
| LRCX210521P00560000 | 2021-01-22 1:10PM EST | 560.00 | 56.90 | 53.35 | 58.45 | -1.10 | -1.90% | 3 | 22 | 47.30% |
| LRCX210521P00580000 | 2021-01-20 2:50PM EST | 580.00 | 69.25 | 64.15 | 69.40 | 0.00 | - | 57 | 61 | 46.96% |
| LRCX210521P00600000 | 2021-01-21 12:53PM EST | 600.00 | 85.10 | 74.50 | 81.40 | 0.00 | - | 5 | 125 | 46.67% |
| LRCX210521P00620000 | 2020-11-23 9:43AM EST | 620.00 | 186.55 | 155.05 | 158.95 | 0.00 | - | 1 | 3 | 95.40% |
| LRCX210521P00640000 | 2020-11-18 9:43AM EST | 640.00 | 208.50 | 166.90 | 170.90 | 0.00 | - | 10 | 12 | 94.03% |
| LRCX210521P00800000 | 2021-01-19 3:50PM EST | 800.00 | 228.50 | 237.10 | 245.15 | 0.00 | - | - | 1 | 48.40% |
© 2021 Verizon Media. Tutti i diritti riservati.
