Italia markets closed
Dow Jones
33.701,44-43,96(-0,13%)Nasdaq
13.997,12+147,12(+1,06%)Nikkei 225
29.751,61+212,88(+0,72%)
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.
Opzioni d'acquistoper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210521C00185000 | 2021-01-28 10:42AM EDT | 185.00 | 328.45 | 378.15 | 387.50 | 0.00 | - | - | 1 | 0.00% |
| LRCX210521C00190000 | 2021-01-28 10:41AM EDT | 190.00 | 322.80 | 373.50 | 382.50 | 0.00 | - | - | 1 | 0.00% |
| LRCX210521C00240000 | 2021-01-28 10:43AM EDT | 240.00 | 272.95 | 324.30 | 333.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX210521C00260000 | 2020-12-01 12:01PM EDT | 260.00 | 207.63 | 211.05 | 216.00 | 0.00 | - | 12 | 0 | 0.00% |
| LRCX210521C00270000 | 2021-03-15 3:45PM EDT | 270.00 | 263.10 | 369.90 | 376.95 | 0.00 | - | - | 0 | 142.92% |
| LRCX210521C00280000 | 2020-10-29 11:57AM EDT | 280.00 | 87.15 | 177.55 | 182.45 | 0.00 | - | 2 | 12 | 0.00% |
| LRCX210521C00285000 | 2020-12-08 4:13PM EDT | 285.00 | 231.00 | 229.30 | 233.50 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210521C00290000 | 2021-02-19 12:07PM EDT | 290.00 | 310.50 | 249.25 | 258.50 | 0.00 | - | 5 | 3 | 0.00% |
| LRCX210521C00300000 | 2021-01-15 12:49PM EDT | 300.00 | 247.50 | 282.85 | 289.85 | 0.00 | - | 1 | 15 | 0.00% |
| LRCX210521C00305000 | 2020-10-19 11:57AM EDT | 305.00 | 83.55 | 134.20 | 137.35 | 0.00 | - | - | 10 | 0.00% |
| LRCX210521C00310000 | 2020-12-16 11:31AM EDT | 310.00 | 187.00 | 232.45 | 240.75 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX210521C00320000 | 2020-11-16 1:07AM EDT | 320.00 | 107.50 | 174.00 | 178.05 | 0.00 | - | - | 2 | 0.00% |
| LRCX210521C00325000 | 2020-12-03 12:49PM EDT | 325.00 | 168.80 | 150.05 | 154.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX210521C00330000 | 2020-10-01 9:57AM EDT | 330.00 | 53.00 | 48.00 | 51.95 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX210521C00340000 | 2021-02-08 10:52AM EDT | 340.00 | 185.20 | 186.20 | 193.55 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX210521C00350000 | 2021-01-27 4:57PM EDT | 350.00 | 173.06 | 216.30 | 225.00 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX210521C00360000 | 2021-04-05 2:00PM EDT | 360.00 | 306.00 | 279.80 | 286.80 | 0.00 | - | 1 | 8 | 98.75% |
| LRCX210521C00370000 | 2020-11-13 1:33PM EDT | 370.00 | 84.74 | 131.05 | 134.75 | 0.00 | - | 4 | 3 | 0.00% |
| LRCX210521C00380000 | 2021-03-03 3:22PM EDT | 380.00 | 177.00 | 255.55 | 263.40 | 0.00 | - | 2 | 8 | 0.00% |
| LRCX210521C00390000 | 2020-12-22 2:12PM EDT | 390.00 | 106.15 | 177.25 | 185.00 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX210521C00400000 | 2021-03-24 1:24PM EDT | 400.00 | 163.45 | 240.00 | 247.15 | 0.00 | - | 1 | 346 | 85.44% |
| LRCX210521C00410000 | 2021-03-12 4:00PM EDT | 410.00 | 122.15 | 253.25 | 260.15 | 0.00 | - | 1 | 29 | 145.83% |
| LRCX210521C00415000 | 2021-03-15 12:08AM EDT | 415.00 | 117.90 | 225.50 | 231.90 | 0.00 | - | - | 1 | 78.19% |
| LRCX210521C00420000 | 2021-04-06 11:08AM EDT | 420.00 | 241.17 | 220.50 | 226.45 | 0.00 | - | 8 | 7 | 73.28% |
| LRCX210521C00430000 | 2021-04-05 1:52PM EDT | 430.00 | 237.28 | 210.70 | 216.70 | 0.00 | - | 40 | 43 | 71.52% |
| LRCX210521C00440000 | 2021-04-07 10:07AM EDT | 440.00 | 225.12 | 201.10 | 207.40 | 0.00 | - | 1 | 18 | 72.13% |
| LRCX210521C00450000 | 2021-04-09 1:09PM EDT | 450.00 | 216.12 | 190.95 | 197.25 | 0.00 | - | 1 | 454 | 67.79% |
| LRCX210521C00460000 | 2021-04-13 1:37PM EDT | 460.00 | 181.90 | 181.10 | 186.95 | +11.36 | +6.66% | 2 | 20 | 62.73% |
| LRCX210521C00470000 | 2021-03-04 1:13PM EDT | 470.00 | 89.70 | 167.30 | 175.00 | 0.00 | - | 2 | 16 | 43.70% |
| LRCX210521C00480000 | 2021-04-08 9:30AM EDT | 480.00 | 190.00 | 161.75 | 168.00 | 0.00 | - | 3 | 56 | 60.88% |
| LRCX210521C00490000 | 2021-04-05 12:37PM EDT | 490.00 | 171.10 | 152.35 | 157.70 | 0.00 | - | 1 | 83 | 56.22% |
| LRCX210521C00495000 | 2021-03-10 3:47PM EDT | 495.00 | 54.34 | 166.00 | 173.10 | 0.00 | - | 2 | 4 | 96.55% |
| LRCX210521C00500000 | 2021-04-09 1:06PM EDT | 500.00 | 167.18 | 142.95 | 147.90 | 0.00 | - | 9 | 383 | 53.66% |
| LRCX210521C00505000 | 2021-03-10 3:47PM EDT | 505.00 | 49.00 | 157.40 | 163.60 | 0.00 | - | 7 | 9 | 93.51% |
| LRCX210521C00510000 | 2021-04-01 10:56AM EDT | 510.00 | 121.00 | 133.30 | 137.20 | 0.00 | - | 1 | 13 | 47.57% |
| LRCX210521C00515000 | 2021-04-13 1:00PM EDT | 515.00 | 129.40 | 129.25 | 132.25 | +83.43 | +181.49% | 2 | 2 | 46.19% |
| LRCX210521C00520000 | 2021-04-08 11:26AM EDT | 520.00 | 147.00 | 124.50 | 127.85 | 0.00 | - | 1 | 77 | 46.84% |
| LRCX210521C00525000 | 2021-04-06 10:11AM EDT | 525.00 | 138.10 | 119.40 | 123.95 | 0.00 | - | 1 | 25 | 48.76% |
| LRCX210521C00530000 | 2021-04-09 3:53PM EDT | 530.00 | 135.00 | 114.65 | 118.55 | 0.00 | - | 7 | 41 | 45.83% |
| LRCX210521C00535000 | 2021-04-06 1:03PM EDT | 535.00 | 124.77 | 110.50 | 113.85 | 0.00 | - | 1 | 17 | 45.04% |
| LRCX210521C00540000 | 2021-04-08 2:54PM EDT | 540.00 | 131.90 | 106.30 | 109.70 | 0.00 | - | 33 | 93 | 45.66% |
| LRCX210521C00545000 | 2021-04-09 9:30AM EDT | 545.00 | 126.55 | 102.15 | 105.30 | 0.00 | - | 1 | 16 | 45.42% |
| LRCX210521C00550000 | 2021-04-12 11:46AM EDT | 550.00 | 99.03 | 97.25 | 100.25 | -5.12 | -4.92% | 1 | 57 | 43.51% |
| LRCX210521C00555000 | 2021-04-09 11:24AM EDT | 555.00 | 115.00 | 93.70 | 96.70 | 0.00 | - | 2 | 35 | 44.99% |
| LRCX210521C00560000 | 2021-04-13 11:01AM EDT | 560.00 | 90.00 | 89.05 | 91.65 | -9.85 | -9.86% | 1 | 387 | 43.02% |
| LRCX210521C00565000 | 2021-04-13 2:03PM EDT | 565.00 | 85.50 | 84.75 | 88.60 | -26.80 | -23.86% | 1 | 22 | 45.02% |
| LRCX210521C00570000 | 2021-04-12 10:36AM EDT | 570.00 | 91.50 | 81.15 | 84.45 | 0.00 | - | 2 | 43 | 44.62% |
| LRCX210521C00575000 | 2021-04-08 10:43AM EDT | 575.00 | 96.37 | 77.10 | 79.30 | 0.00 | - | 15 | 27 | 42.36% |
| LRCX210521C00580000 | 2021-04-13 1:39PM EDT | 580.00 | 74.63 | 73.25 | 75.85 | -21.02 | -21.98% | 1 | 189 | 42.99% |
| LRCX210521C00585000 | 2021-04-13 2:37PM EDT | 585.00 | 70.00 | 69.05 | 71.55 | -20.52 | -22.67% | 33 | 34 | 42.05% |
| LRCX210521C00590000 | 2021-04-09 12:13PM EDT | 590.00 | 89.35 | 65.50 | 67.70 | 0.00 | - | 2 | 29 | 41.73% |
| LRCX210521C00595000 | 2021-04-12 9:46AM EDT | 595.00 | 70.40 | 61.70 | 64.00 | 0.00 | - | 5 | 25 | 41.50% |
| LRCX210521C00600000 | 2021-04-13 2:42PM EDT | 600.00 | 59.40 | 58.40 | 60.60 | -5.60 | -8.62% | 11 | 1,137 | 41.56% |
| LRCX210521C00605000 | 2021-04-08 3:35PM EDT | 605.00 | 63.40 | 54.85 | 56.90 | 0.00 | - | 20 | 76 | 41.05% |
| LRCX210521C00610000 | 2021-04-12 3:34PM EDT | 610.00 | 52.62 | 51.65 | 53.50 | -3.63 | -6.45% | 5 | 85 | 40.83% |
| LRCX210521C00615000 | 2021-04-13 12:55PM EDT | 615.00 | 48.50 | 48.30 | 50.45 | -7.30 | -13.08% | 15 | 57 | 40.92% |
| LRCX210521C00620000 | 2021-04-13 2:34PM EDT | 620.00 | 46.40 | 45.45 | 46.95 | -3.80 | -7.57% | 2 | 266 | 40.29% |
| LRCX210521C00625000 | 2021-04-13 12:50PM EDT | 625.00 | 41.84 | 42.70 | 44.45 | -8.06 | -16.15% | 1 | 34 | 40.78% |
| LRCX210521C00630000 | 2021-04-13 2:03PM EDT | 630.00 | 39.95 | 39.70 | 41.60 | -4.66 | -10.45% | 7 | 54 | 40.68% |
| LRCX210521C00635000 | 2021-04-13 1:54PM EDT | 635.00 | 38.00 | 36.95 | 38.60 | -12.45 | -24.68% | 2 | 19 | 40.26% |
| LRCX210521C00640000 | 2021-04-13 2:22PM EDT | 640.00 | 34.77 | 34.60 | 36.35 | -4.74 | -12.00% | 6 | 87 | 40.60% |
| LRCX210521C00645000 | 2021-04-13 2:02PM EDT | 645.00 | 32.26 | 32.15 | 33.80 | -5.10 | -13.65% | 7 | 19 | 40.45% |
| LRCX210521C00650000 | 2021-04-13 2:25PM EDT | 650.00 | 29.35 | 30.00 | 31.30 | -5.45 | -15.66% | 51 | 689 | 40.21% |
| LRCX210521C00655000 | 2021-04-12 9:46AM EDT | 655.00 | 34.55 | 28.00 | 29.20 | 0.00 | - | 4 | 18 | 40.31% |
| LRCX210521C00660000 | 2021-04-13 2:07PM EDT | 660.00 | 25.67 | 25.70 | 26.75 | -3.58 | -12.24% | 10 | 164 | 39.86% |
| LRCX210521C00665000 | 2021-04-12 3:12PM EDT | 665.00 | 23.00 | 23.85 | 24.75 | -4.27 | -15.66% | 2 | 47 | 39.81% |
| LRCX210521C00670000 | 2021-04-13 2:22PM EDT | 670.00 | 22.35 | 21.95 | 22.85 | -3.18 | -12.46% | 2 | 59 | 39.75% |
| LRCX210521C00675000 | 2021-04-13 11:23AM EDT | 675.00 | 20.84 | 20.15 | 21.15 | -3.16 | -13.17% | 2 | 14 | 39.80% |
| LRCX210521C00680000 | 2021-04-13 1:39PM EDT | 680.00 | 19.34 | 18.70 | 19.50 | -3.01 | -13.47% | 8 | 243 | 39.78% |
| LRCX210521C00685000 | 2021-04-09 11:06AM EDT | 685.00 | 22.50 | 17.20 | 17.90 | 0.00 | - | 3 | 11 | 39.69% |
| LRCX210521C00690000 | 2021-04-13 1:27PM EDT | 690.00 | 16.20 | 15.85 | 16.55 | -9.10 | -35.97% | 1 | 106 | 39.81% |
| LRCX210521C00695000 | 2021-04-13 12:36PM EDT | 695.00 | 14.70 | 14.55 | 15.20 | -3.27 | -18.20% | 1 | 106 | 39.80% |
| LRCX210521C00700000 | 2021-04-13 10:36AM EDT | 700.00 | 14.85 | 13.30 | 13.85 | -2.15 | -12.65% | 17 | 194 | 39.67% |
| LRCX210521C00705000 | 2021-04-12 12:10PM EDT | 705.00 | 14.42 | 12.15 | 12.95 | 0.00 | - | 3 | 109 | 40.06% |
| LRCX210521C00710000 | 2021-04-13 12:19PM EDT | 710.00 | 11.10 | 11.15 | 11.70 | -5.60 | -33.53% | 1 | 72 | 39.83% |
| LRCX210521C00715000 | 2021-04-09 1:48PM EDT | 715.00 | 18.20 | 10.20 | 10.75 | 0.00 | - | 2 | 38 | 39.92% |
| LRCX210521C00720000 | 2021-04-13 2:28PM EDT | 720.00 | 9.20 | 9.30 | 9.90 | -2.72 | -22.82% | 1 | 103 | 40.06% |
| LRCX210521C00725000 | 2021-04-12 1:18PM EDT | 725.00 | 11.29 | 8.45 | 8.95 | 0.00 | - | 5 | 25 | 39.94% |
| LRCX210521C00730000 | 2021-04-13 1:17PM EDT | 730.00 | 7.92 | 7.65 | 8.25 | -3.13 | -28.33% | 30 | 104 | 40.12% |
| LRCX210521C00735000 | 2021-04-13 11:07AM EDT | 735.00 | 8.00 | 7.00 | 7.50 | -2.10 | -20.79% | 56 | 54 | 40.11% |
| LRCX210521C00740000 | 2021-04-12 3:22PM EDT | 740.00 | 8.40 | 6.40 | 6.85 | +0.35 | +4.35% | 1 | 27 | 40.18% |
| LRCX210521C00745000 | 2021-04-13 9:55AM EDT | 745.00 | 7.75 | 5.75 | 6.25 | +0.45 | +6.16% | 15 | 4 | 40.25% |
| LRCX210521C00750000 | 2021-04-13 10:14AM EDT | 750.00 | 6.00 | 5.30 | 5.70 | -1.05 | -14.89% | 4 | 248 | 40.32% |
| LRCX210521C00755000 | 2021-04-13 10:21AM EDT | 755.00 | 5.00 | 4.70 | 5.15 | -1.73 | -25.71% | 1 | 7 | 40.30% |
| LRCX210521C00760000 | 2021-04-13 10:57AM EDT | 760.00 | 4.47 | 4.25 | 4.65 | -3.83 | -46.14% | 5 | 177 | 40.28% |
| LRCX210521C00765000 | 2021-04-12 11:56AM EDT | 765.00 | 5.20 | 3.85 | 4.30 | 0.00 | - | 1 | 3 | 40.53% |
| LRCX210521C00770000 | 2021-04-09 2:59PM EDT | 770.00 | 7.10 | 3.55 | 3.85 | 0.00 | - | 10 | 10 | 40.44% |
| LRCX210521C00775000 | 2021-04-09 3:48PM EDT | 775.00 | 6.00 | 3.20 | 3.55 | 0.00 | - | 2 | 4 | 40.66% |
| LRCX210521C00780000 | 2021-04-13 9:36AM EDT | 780.00 | 3.20 | 2.88 | 3.20 | -0.70 | -17.95% | 2 | 80 | 40.66% |
| LRCX210521C00785000 | 2021-04-05 3:58PM EDT | 785.00 | 9.03 | 2.59 | 2.92 | 0.00 | - | - | 2 | 40.79% |
| LRCX210521C00800000 | 2021-04-12 1:07PM EDT | 800.00 | 2.97 | 1.88 | 2.27 | 0.00 | - | 2 | 25 | 41.37% |
| LRCX210521C00805000 | 2021-04-08 2:51PM EDT | 805.00 | 4.79 | 1.70 | 2.09 | 0.00 | - | 1 | 2 | 41.57% |
| LRCX210521C00810000 | 2021-03-19 10:55AM EDT | 810.00 | 1.20 | 0.96 | 2.58 | 0.00 | - | 1 | 1 | 44.37% |
| LRCX210521C00815000 | 2021-04-06 1:39PM EDT | 815.00 | 3.95 | 1.33 | 2.91 | 0.00 | - | 2 | 2 | 46.47% |
| LRCX210521C00820000 | 2021-04-12 10:22AM EDT | 820.00 | 2.25 | 0.96 | 2.40 | 0.00 | - | 1 | 36 | 45.48% |
| LRCX210521C00825000 | 2021-04-07 10:07AM EDT | 825.00 | 3.25 | 0.84 | 2.50 | 0.00 | - | - | 4 | 46.75% |
| LRCX210521C00830000 | 2021-04-06 1:32PM EDT | 830.00 | 3.05 | 0.70 | 2.55 | 0.00 | - | 5 | 23 | 47.83% |
| LRCX210521C00835000 | 2021-04-06 3:40PM EDT | 835.00 | 3.10 | 0.73 | 2.45 | 0.00 | - | - | 3 | 48.30% |
| LRCX210521C00840000 | 2021-04-05 9:50AM EDT | 840.00 | 2.50 | 0.51 | 2.03 | 0.00 | - | 1 | 21 | 47.36% |
| LRCX210521C00845000 | 2021-04-05 12:58PM EDT | 845.00 | 3.33 | 0.44 | 2.12 | 0.00 | - | - | 2 | 48.60% |
| LRCX210521C00850000 | 2021-04-07 12:30PM EDT | 850.00 | 1.87 | 0.42 | 2.04 | 0.00 | - | 1 | 4 | 49.06% |
| LRCX210521C00860000 | 2021-04-01 10:41AM EDT | 860.00 | 1.12 | 0.28 | 1.54 | 0.00 | - | 1 | 5 | 48.15% |
| LRCX210521C00870000 | 2021-03-15 12:47PM EDT | 870.00 | 2.62 | 0.32 | 1.59 | 0.00 | - | - | 0 | 49.96% |
| LRCX210521C00875000 | 2021-04-01 9:40AM EDT | 875.00 | 0.79 | 0.28 | 1.28 | 0.00 | - | 1 | 1 | 48.87% |
| LRCX210521C00880000 | 2021-04-05 12:01PM EDT | 880.00 | 2.23 | 0.38 | 1.51 | 0.00 | - | 1 | 3 | 51.01% |
| LRCX210521C00885000 | 2021-04-01 10:41AM EDT | 885.00 | 0.97 | 0.21 | 1.14 | 0.00 | - | 1 | 1 | 49.39% |
| LRCX210521C00895000 | 2021-04-05 11:01AM EDT | 895.00 | 1.25 | 0.18 | 1.02 | 0.00 | - | 1 | 1 | 49.93% |
| LRCX210521C00910000 | 2021-04-13 1:36PM EDT | 910.00 | 0.87 | 0.24 | 0.88 | +0.07 | +8.75% | 40 | 41 | 50.83% |
| LRCX210521C00920000 | 2021-04-13 1:00PM EDT | 920.00 | 0.49 | 0.21 | 0.00 | -0.40 | -44.94% | 40 | 0 | 25.00% |
| LRCX210521C00930000 | 2021-04-12 12:42PM EDT | 930.00 | 0.86 | 0.19 | 0.74 | 0.00 | - | 60 | 60 | 52.15% |
| LRCX210521C00935000 | 2021-04-09 10:16AM EDT | 935.00 | 0.50 | 0.06 | 0.00 | 0.00 | - | 5 | 24 | 25.00% |
| LRCX210521C00950000 | 2021-04-12 12:52PM EDT | 950.00 | 0.67 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| LRCX210521C00970000 | 2021-04-12 11:00AM EDT | 970.00 | 0.33 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| LRCX210521C00980000 | 2021-04-12 10:42AM EDT | 980.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| LRCX210521C00990000 | 2021-04-12 11:00AM EDT | 990.00 | 0.33 | - | 0.00 | 0.00 | - | - | - | 25.00% |
Opzioni Putper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210521P00165000 | 2021-04-01 2:10PM EDT | 165.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 1 | 14 | 172.75% |
| LRCX210521P00170000 | 2021-04-08 2:27PM EDT | 170.00 | 0.01 | 0.01 | 0.74 | 0.00 | - | 2 | 13 | 164.75% |
| LRCX210521P00175000 | 2021-03-15 3:35PM EDT | 175.00 | 0.98 | 0.00 | 0.80 | 0.00 | - | 39 | 22 | 162.50% |
| LRCX210521P00180000 | 2021-03-31 11:16AM EDT | 180.00 | 0.62 | 0.00 | 0.94 | 0.00 | - | 66 | 74 | 162.26% |
| LRCX210521P00185000 | 2021-03-29 10:22AM EDT | 185.00 | 1.40 | 0.00 | 0.80 | 0.00 | - | 19 | 19 | 155.86% |
| LRCX210521P00190000 | 2021-03-17 9:30AM EDT | 190.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 3 | 42 | 151.47% |
| LRCX210521P00195000 | 2021-03-05 10:43AM EDT | 195.00 | 2.10 | 0.00 | 2.54 | 0.00 | - | 35 | 26 | 174.32% |
| LRCX210521P00200000 | 2021-03-19 2:01PM EDT | 200.00 | 0.32 | 0.00 | 0.86 | 0.00 | - | 3 | 23 | 147.75% |
| LRCX210521P00210000 | 2021-03-31 2:01PM EDT | 210.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 15 | 83 | 133.30% |
| LRCX210521P00220000 | 2021-03-25 12:17PM EDT | 220.00 | 2.07 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 128.03% |
| LRCX210521P00230000 | 2021-03-19 1:10PM EDT | 230.00 | 1.10 | 0.00 | 0.63 | 0.00 | - | 2 | 41 | 126.27% |
| LRCX210521P00240000 | 2021-03-22 10:14AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 34 | 50.00% |
| LRCX210521P00250000 | 2020-12-17 3:44PM EDT | 250.00 | 1.60 | 0.00 | 3.85 | 0.00 | - | 3 | 16 | 149.61% |
| LRCX210521P00260000 | 2021-01-11 10:30AM EDT | 260.00 | 1.62 | 0.07 | 3.40 | 0.00 | - | 1 | 13 | 141.48% |
| LRCX210521P00265000 | 2021-03-18 11:26AM EDT | 265.00 | 2.54 | 0.00 | 2.14 | 0.00 | - | - | 0 | 128.76% |
| LRCX210521P00270000 | 2021-03-18 11:26AM EDT | 270.00 | 1.16 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 104.79% |
| LRCX210521P00275000 | 2021-03-17 10:35AM EDT | 275.00 | 1.68 | 0.00 | 0.90 | 0.00 | - | - | 1 | 110.16% |
| LRCX210521P00280000 | 2021-04-07 1:30PM EDT | 280.00 | 0.58 | 0.00 | 0.50 | 0.00 | - | 100 | 106 | 100.68% |
| LRCX210521P00285000 | 2021-03-26 9:49AM EDT | 285.00 | 2.34 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 98.73% |
| LRCX210521P00290000 | 2021-03-26 9:48AM EDT | 290.00 | 2.33 | 0.00 | 2.59 | 0.00 | - | 1 | 3 | 120.14% |
| LRCX210521P00295000 | 2021-03-26 9:49AM EDT | 295.00 | 2.34 | 0.00 | 0.51 | 0.00 | - | 1 | 5 | 95.02% |
| LRCX210521P00300000 | 2021-04-01 3:50PM EDT | 300.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 62 | 77 | 90.63% |
| LRCX210521P00305000 | 2021-03-26 9:48AM EDT | 305.00 | 2.24 | 0.00 | 0.51 | 0.00 | - | 1 | 10 | 91.21% |
| LRCX210521P00310000 | 2021-03-26 9:49AM EDT | 310.00 | 1.63 | 0.00 | 0.48 | 0.00 | - | 1 | 29 | 88.77% |
| LRCX210521P00315000 | 2021-03-26 9:50AM EDT | 315.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| LRCX210521P00320000 | 2021-03-31 10:26AM EDT | 320.00 | 1.34 | 0.00 | 0.47 | 0.00 | - | 1 | 3 | 84.96% |
| LRCX210521P00325000 | 2021-04-13 10:49AM EDT | 325.00 | 0.10 | 0.00 | 0.53 | -0.23 | -69.70% | 10 | 18 | 84.38% |
| LRCX210521P00330000 | 2021-04-12 2:25PM EDT | 330.00 | 0.12 | 0.02 | 0.54 | -1.28 | -91.43% | 10 | 75 | 83.20% |
| LRCX210521P00335000 | 2021-03-18 9:40AM EDT | 335.00 | 2.06 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 81.30% |
| LRCX210521P00340000 | 2021-03-23 9:30AM EDT | 340.00 | 1.24 | 0.01 | 0.47 | 0.00 | - | 10 | 19 | 78.32% |
| LRCX210521P00350000 | 2021-04-05 12:54PM EDT | 350.00 | 0.50 | 0.15 | 0.62 | 0.00 | - | 1 | 20 | 79.44% |
| LRCX210521P00360000 | 2021-03-23 3:31PM EDT | 360.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LRCX210521P00370000 | 2021-03-26 10:48AM EDT | 370.00 | 1.27 | 0.05 | 0.61 | 0.00 | - | 44 | 79 | 71.44% |
| LRCX210521P00375000 | 2021-04-01 9:36AM EDT | 375.00 | 1.54 | 0.05 | 0.63 | 0.00 | - | 30 | 34 | 70.12% |
| LRCX210521P00380000 | 2021-04-12 12:44PM EDT | 380.00 | 0.66 | 0.15 | 0.64 | 0.00 | - | 1 | 224 | 69.87% |
| LRCX210521P00385000 | 2021-03-15 12:08AM EDT | 385.00 | 5.50 | 0.08 | 0.65 | 0.00 | - | - | 2 | 67.63% |
| LRCX210521P00390000 | 2021-04-06 3:19PM EDT | 390.00 | 0.74 | 0.09 | 1.32 | 0.00 | - | 20 | 106 | 72.24% |
| LRCX210521P00400000 | 2021-04-12 11:43AM EDT | 400.00 | 0.54 | 0.22 | 0.72 | 0.00 | - | 5 | 270 | 65.19% |
| LRCX210521P00410000 | 2021-04-06 11:37AM EDT | 410.00 | 1.02 | 0.45 | 0.77 | 0.00 | - | 6 | 100 | 64.45% |
| LRCX210521P00420000 | 2021-04-05 11:56AM EDT | 420.00 | 0.70 | 0.18 | 0.83 | 0.00 | - | 5 | 211 | 59.77% |
| LRCX210521P00425000 | 2021-04-06 11:33AM EDT | 425.00 | 0.84 | 0.21 | 0.85 | 0.00 | - | 20 | 11 | 58.69% |
| LRCX210521P00430000 | 2021-04-12 2:04PM EDT | 430.00 | 0.93 | 0.39 | 0.89 | 0.00 | - | 1 | 32 | 58.79% |
| LRCX210521P00435000 | 2021-04-06 3:48PM EDT | 435.00 | 1.13 | 0.43 | 0.93 | 0.00 | - | 103 | 105 | 57.84% |
| LRCX210521P00440000 | 2021-04-08 1:50PM EDT | 440.00 | 0.72 | 0.29 | 1.20 | 0.00 | - | 1 | 85 | 57.13% |
| LRCX210521P00445000 | 2021-04-06 12:30PM EDT | 445.00 | 1.15 | 0.54 | 1.04 | 0.00 | - | 3 | 17 | 56.15% |
| LRCX210521P00450000 | 2021-04-12 3:59PM EDT | 450.00 | 1.00 | 0.60 | 1.10 | 0.00 | - | 22 | 458 | 55.30% |
| LRCX210521P00455000 | 2021-04-09 1:14PM EDT | 455.00 | 1.03 | 0.67 | 1.17 | 0.00 | - | 1 | 15 | 54.52% |
| LRCX210521P00460000 | 2021-04-08 12:18PM EDT | 460.00 | 1.01 | 0.74 | 1.24 | 0.00 | - | 1 | 22 | 53.66% |
| LRCX210521P00465000 | 2021-04-01 10:48AM EDT | 465.00 | 2.90 | 1.10 | 1.50 | 0.00 | - | 2 | 227 | 54.69% |
| LRCX210521P00470000 | 2021-04-13 12:25PM EDT | 470.00 | 1.41 | 0.92 | 1.40 | -0.64 | -31.22% | 2 | 76 | 52.10% |
| LRCX210521P00475000 | 2021-04-13 10:55AM EDT | 475.00 | 1.53 | 1.04 | 1.55 | -0.47 | -23.50% | 1 | 15 | 51.61% |
| LRCX210521P00480000 | 2021-04-13 12:38PM EDT | 480.00 | 1.42 | 1.13 | 1.71 | -0.08 | -5.33% | 2 | 209 | 50.95% |
| LRCX210521P00485000 | 2021-04-13 9:49AM EDT | 485.00 | 1.76 | 1.31 | 1.87 | -0.63 | -26.36% | 2 | 9 | 50.50% |
| LRCX210521P00490000 | 2021-04-08 3:32PM EDT | 490.00 | 1.94 | 1.40 | 2.05 | 0.00 | - | 1 | 87 | 51.51% |
| LRCX210521P00495000 | 2021-04-13 1:38PM EDT | 495.00 | 1.98 | 1.58 | 2.39 | -1.07 | -35.08% | 2 | 32 | 51.59% |
| LRCX210521P00500000 | 2021-04-13 2:01PM EDT | 500.00 | 2.21 | 2.08 | 2.36 | +0.10 | +4.74% | 13 | 326 | 49.85% |
| LRCX210521P00505000 | 2021-04-06 10:18AM EDT | 505.00 | 3.00 | 2.29 | 2.54 | 0.00 | - | 1 | 38 | 49.05% |
| LRCX210521P00510000 | 2021-04-12 11:45AM EDT | 510.00 | 2.60 | 2.54 | 2.79 | 0.00 | - | 5 | 84 | 48.47% |
| LRCX210521P00515000 | 2021-04-06 1:41PM EDT | 515.00 | 4.15 | 2.82 | 3.10 | 0.00 | - | 1 | 34 | 48.04% |
| LRCX210521P00520000 | 2021-04-13 1:53PM EDT | 520.00 | 3.30 | 3.10 | 3.40 | +0.23 | +7.49% | 1 | 152 | 47.47% |
| LRCX210521P00525000 | 2021-04-13 10:17AM EDT | 525.00 | 3.95 | 3.45 | 3.80 | +0.15 | +3.95% | 1 | 1,304 | 47.13% |
| LRCX210521P00530000 | 2021-04-09 2:24PM EDT | 530.00 | 4.00 | 3.85 | 4.15 | +0.43 | +12.04% | 1 | 134 | 46.53% |
| LRCX210521P00535000 | 2021-04-13 2:37PM EDT | 535.00 | 4.47 | 4.20 | 4.55 | +0.02 | +0.45% | 2 | 87 | 45.98% |
| LRCX210521P00540000 | 2021-04-13 2:37PM EDT | 540.00 | 4.94 | 4.65 | 5.05 | +0.21 | +4.44% | 9 | 142 | 45.61% |
| LRCX210521P00545000 | 2021-04-12 3:46PM EDT | 545.00 | 5.45 | 5.20 | 5.55 | 0.00 | - | 10 | 18 | 45.12% |
| LRCX210521P00550000 | 2021-04-13 10:51AM EDT | 550.00 | 6.50 | 5.80 | 6.25 | +0.30 | +4.84% | 9 | 162 | 45.00% |
| LRCX210521P00555000 | 2021-04-13 10:51AM EDT | 555.00 | 7.15 | 6.40 | 6.90 | +0.55 | +8.33% | 1 | 46 | 44.62% |
| LRCX210521P00560000 | 2021-04-13 12:48PM EDT | 560.00 | 8.00 | 7.10 | 7.65 | +0.57 | +7.67% | 16 | 91 | 44.34% |
| LRCX210521P00565000 | 2021-04-13 10:12AM EDT | 565.00 | 8.95 | 7.85 | 8.35 | +0.88 | +10.90% | 5 | 62 | 43.83% |
| LRCX210521P00570000 | 2021-04-13 10:13AM EDT | 570.00 | 9.75 | 8.70 | 9.25 | +0.25 | +2.63% | 4 | 53 | 43.58% |
| LRCX210521P00575000 | 2021-04-13 3:02PM EDT | 575.00 | 10.00 | 9.70 | 10.20 | +0.15 | +1.52% | 4 | 107 | 43.29% |
| LRCX210521P00580000 | 2021-04-13 1:27PM EDT | 580.00 | 11.15 | 10.70 | 11.35 | +0.45 | +4.21% | 23 | 1,136 | 43.21% |
| LRCX210521P00585000 | 2021-04-13 10:17AM EDT | 585.00 | 13.05 | 11.85 | 12.45 | +1.20 | +10.13% | 2 | 40 | 42.90% |
| LRCX210521P00590000 | 2021-04-13 1:27PM EDT | 590.00 | 13.55 | 13.00 | 13.65 | +0.05 | +0.37% | 7 | 1,068 | 42.62% |
| LRCX210521P00595000 | 2021-04-13 1:26PM EDT | 595.00 | 14.87 | 14.30 | 15.00 | +0.10 | +0.68% | 4 | 124 | 42.43% |
| LRCX210521P00600000 | 2021-04-13 2:25PM EDT | 600.00 | 16.74 | 15.65 | 16.55 | +0.57 | +3.53% | 58 | 310 | 42.38% |
| LRCX210521P00605000 | 2021-04-13 1:26PM EDT | 605.00 | 17.84 | 17.20 | 18.10 | +0.29 | +1.65% | 5 | 33 | 42.19% |
| LRCX210521P00610000 | 2021-04-12 2:48PM EDT | 610.00 | 17.40 | 18.75 | 19.60 | -1.65 | -8.66% | 2 | 93 | 41.80% |
| LRCX210521P00615000 | 2021-04-13 10:30AM EDT | 615.00 | 21.16 | 20.60 | 21.45 | -0.13 | -0.61% | 10 | 25 | 41.74% |
| LRCX210521P00620000 | 2021-04-13 10:32AM EDT | 620.00 | 22.95 | 22.45 | 23.45 | +0.95 | +4.32% | 29 | 103 | 41.72% |
| LRCX210521P00625000 | 2021-04-13 11:27AM EDT | 625.00 | 25.60 | 24.50 | 25.55 | +0.60 | +2.40% | 15 | 151 | 41.69% |
| LRCX210521P00630000 | 2021-04-13 12:50PM EDT | 630.00 | 28.14 | 26.50 | 27.25 | +1.37 | +5.12% | 15 | 38 | 41.02% |
| LRCX210521P00635000 | 2021-04-13 10:37AM EDT | 635.00 | 30.00 | 28.95 | 29.70 | +0.70 | +2.39% | 1 | 21 | 41.14% |
| LRCX210521P00640000 | 2021-04-13 2:53PM EDT | 640.00 | 32.00 | 31.35 | 32.05 | +0.96 | +3.09% | 26 | 50 | 41.00% |
| LRCX210521P00645000 | 2021-04-13 1:44PM EDT | 645.00 | 34.15 | 33.80 | 34.50 | +1.15 | +3.48% | 6 | 24 | 40.84% |
| LRCX210521P00650000 | 2021-04-13 12:46PM EDT | 650.00 | 38.70 | 36.30 | 37.25 | +2.02 | +5.51% | 12 | 453 | 40.90% |
| LRCX210521P00655000 | 2021-04-09 1:42PM EDT | 655.00 | 39.85 | 39.35 | 40.35 | +1.43 | +3.72% | 1 | 34 | 41.24% |
| LRCX210521P00660000 | 2021-04-09 3:59PM EDT | 660.00 | 32.50 | 42.15 | 43.90 | 0.00 | - | 7 | 19 | 41.99% |
| LRCX210521P00665000 | 2021-04-13 9:37AM EDT | 665.00 | 42.58 | 44.95 | 46.65 | +5.24 | +14.03% | 1 | 18 | 41.66% |
| LRCX210521P00670000 | 2021-04-08 1:46PM EDT | 670.00 | 40.25 | 48.25 | 50.45 | 0.00 | - | 20 | 21 | 42.47% |
| LRCX210521P00675000 | 2021-04-06 9:48AM EDT | 675.00 | 46.35 | 51.60 | 53.55 | 0.00 | - | - | 1 | 42.31% |
| LRCX210521P00685000 | 2021-04-09 2:35PM EDT | 685.00 | 50.70 | 58.45 | 59.95 | 0.00 | - | 1 | 4 | 41.86% |
| LRCX210521P00690000 | 2021-04-08 10:44AM EDT | 690.00 | 54.05 | 61.70 | 63.65 | 0.00 | - | 2 | 33 | 42.08% |
| LRCX210521P00695000 | 2021-04-06 11:28AM EDT | 695.00 | 58.55 | 65.20 | 67.35 | 0.00 | - | - | 6 | 42.20% |
| LRCX210521P00700000 | 2021-02-22 1:37PM EDT | 700.00 | 138.25 | 139.60 | 144.65 | 0.00 | - | 4 | 6 | 129.09% |
| LRCX210521P00715000 | 2021-04-06 1:41PM EDT | 715.00 | 80.70 | 81.10 | 84.95 | 0.00 | - | - | 1 | 45.64% |
| LRCX210521P00725000 | 2021-04-05 11:26AM EDT | 725.00 | 84.90 | 89.20 | 91.40 | 0.00 | - | - | 1 | 43.34% |
| LRCX210521P00730000 | 2021-04-06 11:20AM EDT | 730.00 | 84.15 | 93.75 | 97.40 | 0.00 | - | - | 1 | 46.37% |
| LRCX210521P00735000 | 2021-04-05 11:14AM EDT | 735.00 | 94.40 | 96.65 | 100.90 | 0.00 | - | - | 3 | 45.38% |
| LRCX210521P00740000 | 2021-02-16 1:14AM EDT | 740.00 | 167.90 | 186.95 | 194.25 | 0.00 | - | - | 1 | 154.38% |
| LRCX210521P00800000 | 2021-01-27 12:58PM EDT | 800.00 | 273.55 | 234.50 | 242.70 | 0.00 | - | 1 | 1 | 159.67% |
© 2021 Verizon Media. Tutti i diritti riservati.
