Italia markets closed
Dow Jones
33.696,48-48,92(-0,14%)Nasdaq
14.000,52+150,52(+1,09%)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
645,00-5,27 (-0,81%)
Al 3:46PM EDT. Mercato aperto.
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210618C00170000 | 2020-12-30 10:40AM EDT | 170.00 | 315.49 | 320.70 | 329.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00200000 | 2021-01-19 1:14AM EDT | 200.00 | 326.37 | 371.20 | 379.50 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210618C00240000 | 2021-02-03 10:52AM EDT | 240.00 | 276.70 | 303.60 | 312.95 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00260000 | 2021-02-11 12:21PM EDT | 260.00 | 308.07 | 256.75 | 265.40 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX210618C00275000 | 2020-11-04 1:35PM EDT | 275.00 | 117.75 | 224.05 | 229.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX210618C00290000 | 2020-11-04 11:40AM EDT | 290.00 | 102.00 | 210.00 | 214.75 | 0.00 | - | 4 | 4 | 0.00% |
| LRCX210618C00300000 | 2021-04-09 3:01PM EDT | 300.00 | 344.90 | 341.75 | 349.75 | -6.91 | -1.96% | 1 | 24 | 81.30% |
| LRCX210618C00315000 | 2021-03-04 11:01AM EDT | 315.00 | 217.00 | 321.00 | 330.50 | 0.00 | - | 1 | 1 | 72.46% |
| LRCX210618C00325000 | 2021-02-11 1:32PM EDT | 325.00 | 244.00 | 198.70 | 208.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00330000 | 2021-04-05 2:13PM EDT | 330.00 | 332.35 | 312.10 | 320.45 | 0.00 | - | 1 | 0 | 77.93% |
| LRCX210618C00345000 | 2020-11-02 11:56AM EDT | 345.00 | 51.30 | 143.70 | 148.00 | 0.00 | - | - | 9 | 0.00% |
| LRCX210618C00350000 | 2021-04-06 9:34AM EDT | 350.00 | 311.60 | 291.50 | 300.00 | 0.00 | - | 20 | 52 | 66.24% |
| LRCX210618C00355000 | 2020-12-07 10:30AM EDT | 355.00 | 153.84 | 146.50 | 151.25 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX210618C00360000 | 2021-02-12 11:22AM EDT | 360.00 | 237.95 | 166.20 | 175.25 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX210618C00365000 | 2021-01-19 4:01PM EDT | 365.00 | 220.55 | 214.70 | 221.90 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX210618C00370000 | 2021-03-03 2:12PM EDT | 370.00 | 198.28 | 266.55 | 276.00 | 0.00 | - | 4 | 7 | 63.45% |
| LRCX210618C00375000 | 2020-11-17 3:43PM EDT | 375.00 | 127.50 | 129.05 | 134.00 | +42.32 | +49.68% | 10 | 12 | 0.00% |
| LRCX210618C00380000 | 2020-12-07 11:03AM EDT | 380.00 | 135.00 | 126.50 | 131.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX210618C00385000 | 2020-12-01 2:51PM EDT | 385.00 | 103.66 | 103.00 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX210618C00390000 | 2020-11-03 2:10PM EDT | 390.00 | 40.55 | 124.30 | 128.40 | 0.00 | - | 2 | 7 | 0.00% |
| LRCX210618C00395000 | 2020-12-18 12:34PM EDT | 395.00 | 108.20 | 161.70 | 169.15 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX210618C00400000 | 2021-04-07 9:50AM EDT | 400.00 | 264.77 | 242.05 | 250.50 | 0.00 | - | 8 | 18 | 57.70% |
| LRCX210618C00405000 | 2020-10-28 3:32PM EDT | 405.00 | 24.95 | 81.20 | 84.95 | 0.00 | - | - | 3 | 0.00% |
| LRCX210618C00410000 | 2021-02-24 1:44PM EDT | 410.00 | 183.00 | 174.15 | 183.55 | 0.00 | - | 1 | 9 | 0.00% |
| LRCX210618C00415000 | 2021-02-25 4:30PM EDT | 415.00 | 149.59 | 169.50 | 179.15 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX210618C00420000 | 2021-04-01 12:14PM EDT | 420.00 | 210.00 | 222.95 | 230.85 | 0.00 | - | 1 | 5 | 56.36% |
| LRCX210618C00425000 | 2021-04-05 9:30AM EDT | 425.00 | 223.00 | 217.65 | 225.95 | 0.00 | - | 1 | 419 | 54.48% |
| LRCX210618C00430000 | 2021-04-06 11:04AM EDT | 430.00 | 231.12 | 212.55 | 221.05 | 0.00 | - | 1 | 32 | 53.17% |
| LRCX210618C00435000 | 2020-11-19 10:56AM EDT | 435.00 | 51.70 | 78.15 | 82.35 | 0.00 | - | 1 | 18 | 0.00% |
| LRCX210618C00440000 | 2021-04-06 10:04AM EDT | 440.00 | 229.03 | 202.95 | 209.55 | 0.00 | - | 6 | 47 | 61.44% |
| LRCX210618C00445000 | 2021-02-26 10:37AM EDT | 445.00 | 131.60 | 142.50 | 151.70 | 0.00 | - | 1 | 9 | 0.00% |
| LRCX210618C00450000 | 2021-04-05 10:25AM EDT | 450.00 | 210.27 | 193.15 | 199.95 | 0.00 | - | 10 | 26 | 59.70% |
| LRCX210618C00455000 | 2021-01-13 2:46PM EDT | 455.00 | 105.90 | 143.00 | 151.55 | 0.00 | - | 2 | 21 | 0.00% |
| LRCX210618C00460000 | 2021-03-08 2:40PM EDT | 460.00 | 85.21 | 198.00 | 207.40 | 0.00 | - | 10 | 31 | 83.26% |
| LRCX210618C00465000 | 2021-04-01 9:30AM EDT | 465.00 | 152.41 | 179.40 | 187.20 | 0.00 | - | 1 | 188 | 50.26% |
| LRCX210618C00470000 | 2021-04-07 10:58AM EDT | 470.00 | 194.25 | 174.00 | 182.35 | 0.00 | - | 2 | 34 | 59.86% |
| LRCX210618C00475000 | 2021-04-06 10:15AM EDT | 475.00 | 188.91 | 169.85 | 177.65 | 0.00 | - | 11 | 131 | 59.00% |
| LRCX210618C00480000 | 2021-04-12 11:24AM EDT | 480.00 | 174.28 | 165.15 | 171.95 | 0.00 | - | 5 | 67 | 55.90% |
| LRCX210618C00485000 | 2021-03-31 9:32AM EDT | 485.00 | 113.70 | 159.70 | 168.20 | 0.00 | - | 1 | 0 | 57.09% |
| LRCX210618C00490000 | 2021-03-31 12:45PM EDT | 490.00 | 118.57 | 155.20 | 163.40 | 0.00 | - | 5 | 52 | 55.96% |
| LRCX210618C00495000 | 2021-03-31 11:19AM EDT | 495.00 | 112.70 | 150.45 | 158.85 | 0.00 | - | - | 1 | 55.31% |
| LRCX210618C00500000 | 2021-04-12 11:24AM EDT | 500.00 | 155.68 | 145.80 | 152.30 | 0.00 | - | 5 | 170 | 50.70% |
| LRCX210618C00505000 | 2021-04-01 9:57AM EDT | 505.00 | 131.06 | 141.85 | 149.90 | 0.00 | - | 1 | 1 | 54.16% |
| LRCX210618C00515000 | 2021-04-01 3:35PM EDT | 515.00 | 132.27 | 132.75 | 140.55 | 0.00 | - | 2 | 1 | 52.16% |
| LRCX210618C00520000 | 2021-04-13 3:25PM EDT | 520.00 | 131.10 | 128.25 | 134.40 | -20.31 | -13.41% | 5 | 494 | 48.64% |
| LRCX210618C00525000 | 2021-04-05 9:42AM EDT | 525.00 | 128.21 | 123.85 | 130.75 | 0.00 | - | 1 | 1 | 49.36% |
| LRCX210618C00530000 | 2021-04-06 11:04AM EDT | 530.00 | 139.10 | 119.10 | 125.40 | 0.00 | - | 1 | 21 | 47.23% |
| LRCX210618C00535000 | 2021-04-05 10:25AM EDT | 535.00 | 132.40 | 114.45 | 120.95 | 0.00 | - | 2 | 20 | 46.55% |
| LRCX210618C00540000 | 2021-04-12 2:08PM EDT | 540.00 | 119.00 | 110.65 | 116.65 | 0.00 | - | 15 | 173 | 46.04% |
| LRCX210618C00545000 | 2021-04-12 9:42AM EDT | 545.00 | 118.05 | 106.90 | 112.20 | 0.00 | - | 2 | 3 | 45.27% |
| LRCX210618C00550000 | 2021-04-09 1:09PM EDT | 550.00 | 105.38 | 103.10 | 108.05 | -20.11 | -16.03% | 1 | 10 | 44.87% |
| LRCX210618C00555000 | 2021-04-09 3:38PM EDT | 555.00 | 115.90 | 99.05 | 106.05 | 0.00 | - | 1 | 3 | 47.24% |
| LRCX210618C00560000 | 2021-04-13 11:00AM EDT | 560.00 | 97.15 | 94.85 | 99.65 | -14.70 | -13.14% | 7 | 136 | 43.75% |
| LRCX210618C00565000 | 2021-04-09 10:00AM EDT | 565.00 | 93.58 | 91.05 | 95.60 | -20.88 | -18.24% | 1 | 5 | 43.30% |
| LRCX210618C00570000 | 2021-04-13 3:23PM EDT | 570.00 | 89.04 | 87.35 | 91.85 | -14.48 | -13.99% | 6 | 9 | 43.15% |
| LRCX210618C00575000 | 2021-04-13 3:23PM EDT | 575.00 | 85.27 | 83.40 | 88.05 | -21.19 | -19.90% | 3 | 15 | 42.85% |
| LRCX210618C00580000 | 2021-04-09 12:41PM EDT | 580.00 | 81.88 | 79.85 | 84.10 | -19.56 | -19.28% | 3 | 176 | 42.31% |
| LRCX210618C00585000 | 2021-04-07 10:28AM EDT | 585.00 | 76.60 | 77.10 | 81.20 | -20.91 | -21.44% | 2 | 13 | 42.87% |
| LRCX210618C00590000 | 2021-04-07 12:54PM EDT | 590.00 | 73.15 | 73.45 | 77.25 | -15.93 | -17.88% | 2 | 9 | 42.18% |
| LRCX210618C00595000 | 2021-04-13 1:37PM EDT | 595.00 | 72.00 | 70.80 | 73.70 | -18.50 | -20.44% | 4 | 13 | 41.86% |
| LRCX210618C00600000 | 2021-04-13 3:24PM EDT | 600.00 | 67.20 | 67.55 | 70.00 | -5.80 | -7.95% | 59 | 1,451 | 41.30% |
| LRCX210618C00605000 | 2021-04-07 10:28AM EDT | 605.00 | 83.85 | 63.85 | 67.25 | 0.00 | - | 9 | 9 | 41.64% |
| LRCX210618C00610000 | 2021-04-01 3:36PM EDT | 610.00 | 64.87 | 61.10 | 64.35 | 0.00 | - | 5 | 8 | 41.72% |
| LRCX210618C00615000 | 2021-04-13 9:32AM EDT | 615.00 | 67.34 | 57.45 | 63.90 | -10.06 | -13.00% | 1 | 5 | 44.08% |
| LRCX210618C00620000 | 2021-04-13 10:52AM EDT | 620.00 | 55.46 | 54.90 | 57.75 | -13.42 | -19.48% | 2 | 173 | 40.87% |
| LRCX210618C00625000 | 2021-04-13 11:08AM EDT | 625.00 | 52.94 | 51.85 | 54.60 | -5.06 | -8.72% | 1 | 19 | 40.47% |
| LRCX210618C00630000 | 2021-04-13 1:55PM EDT | 630.00 | 49.30 | 49.25 | 51.65 | -4.89 | -9.02% | 1 | 15 | 40.19% |
| LRCX210618C00635000 | 2021-04-06 1:42PM EDT | 635.00 | 59.90 | 46.70 | 49.10 | 0.00 | - | 6 | 9 | 40.19% |
| LRCX210618C00640000 | 2021-04-13 12:10PM EDT | 640.00 | 44.28 | 44.50 | 46.35 | -5.89 | -11.74% | 31 | 91 | 39.93% |
| LRCX210618C00645000 | 2021-04-13 3:22PM EDT | 645.00 | 42.49 | 41.50 | 43.95 | -16.52 | -28.00% | 18 | 16 | 39.91% |
| LRCX210618C00650000 | 2021-04-13 3:19PM EDT | 650.00 | 39.60 | 39.70 | 41.50 | -4.25 | -9.69% | 18 | 82 | 39.76% |
| LRCX210618C00655000 | 2021-04-13 3:24PM EDT | 655.00 | 38.25 | 37.60 | 39.05 | -3.96 | -9.38% | 11 | 29 | 39.53% |
| LRCX210618C00660000 | 2021-04-13 12:10PM EDT | 660.00 | 35.28 | 35.55 | 37.05 | -4.17 | -10.57% | 18 | 54 | 39.63% |
| LRCX210618C00665000 | 2021-04-09 2:27PM EDT | 665.00 | 39.95 | 33.60 | 35.00 | +2.95 | +7.97% | 1 | 16 | 39.60% |
| LRCX210618C00670000 | 2021-04-13 12:24PM EDT | 670.00 | 30.98 | 31.80 | 33.15 | -4.36 | -12.34% | 5 | 77 | 39.68% |
| LRCX210618C00675000 | 2021-04-13 12:51PM EDT | 675.00 | 28.30 | 29.60 | 31.15 | -5.50 | -16.27% | 1 | 23 | 39.54% |
| LRCX210618C00680000 | 2021-04-13 11:16AM EDT | 680.00 | 28.30 | 27.70 | 29.40 | -5.70 | -16.76% | 10 | 136 | 39.56% |
| LRCX210618C00685000 | 2021-04-12 12:37PM EDT | 685.00 | 29.38 | 25.95 | 27.95 | 0.00 | - | 10 | 16 | 39.79% |
| LRCX210618C00690000 | 2021-04-13 11:16AM EDT | 690.00 | 25.09 | 24.50 | 26.65 | -3.51 | -12.27% | 7 | 6 | 40.09% |
| LRCX210618C00695000 | 2021-04-07 9:51AM EDT | 695.00 | 36.25 | 23.00 | 24.45 | 0.00 | - | 1 | 9 | 39.45% |
| LRCX210618C00700000 | 2021-04-13 2:32PM EDT | 700.00 | 21.60 | 22.40 | 23.15 | -4.30 | -16.60% | 6 | 346 | 39.61% |
| LRCX210618C00710000 | 2021-04-12 3:00PM EDT | 710.00 | 21.25 | 19.20 | 20.30 | 0.00 | - | 4 | 5 | 39.47% |
| LRCX210618C00715000 | 2021-04-13 12:46PM EDT | 715.00 | 17.00 | 18.05 | 19.10 | -9.95 | -36.92% | 1 | 6 | 39.53% |
| LRCX210618C00720000 | 2021-04-13 2:40PM EDT | 720.00 | 16.60 | 16.90 | 18.05 | -2.10 | -11.23% | 2 | 141 | 39.67% |
| LRCX210618C00725000 | 2021-04-01 3:45PM EDT | 725.00 | 17.60 | 15.95 | 16.70 | -1.90 | -9.74% | 3 | 2 | 39.43% |
| LRCX210618C00730000 | 2021-04-12 2:58PM EDT | 730.00 | 19.26 | 14.65 | 15.70 | +1.71 | +9.74% | 1 | 4 | 39.51% |
| LRCX210618C00735000 | 2021-04-13 9:53AM EDT | 735.00 | 15.79 | 13.85 | 14.70 | -1.26 | -7.39% | 1 | 14 | 39.51% |
| LRCX210618C00740000 | 2021-04-09 2:37PM EDT | 740.00 | 18.90 | 12.95 | 13.75 | 0.00 | - | 1 | 43 | 39.52% |
| LRCX210618C00750000 | 2021-04-08 9:30AM EDT | 750.00 | 21.00 | 11.35 | 12.30 | 0.00 | - | 1 | 221 | 39.89% |
| LRCX210618C00760000 | 2021-04-08 3:53PM EDT | 760.00 | 12.88 | 9.85 | 10.50 | -5.77 | -30.94% | 2 | 113 | 39.58% |
| LRCX210618C00770000 | 2021-04-01 2:21PM EDT | 770.00 | 10.84 | 8.60 | 9.30 | 0.00 | - | 1 | 1 | 39.84% |
| LRCX210618C00775000 | 2021-04-05 10:29AM EDT | 775.00 | 13.68 | 8.05 | 8.70 | 0.00 | - | - | 1 | 39.89% |
| LRCX210618C00780000 | 2021-04-08 10:46AM EDT | 780.00 | 13.30 | 7.45 | 8.45 | 0.00 | - | 5 | 63 | 40.42% |
| LRCX210618C00785000 | 2021-04-07 12:49PM EDT | 785.00 | 12.08 | 6.55 | 7.65 | 0.00 | - | - | 4 | 40.06% |
| LRCX210618C00790000 | 2021-04-12 12:26PM EDT | 790.00 | 7.80 | 6.40 | 6.90 | 0.00 | - | 4 | 12 | 39.69% |
| LRCX210618C00800000 | 2021-04-05 12:01PM EDT | 800.00 | 11.15 | 5.55 | 6.45 | 0.00 | - | 1 | 11 | 40.57% |
| LRCX210618C00810000 | 2021-04-08 10:53AM EDT | 810.00 | 9.04 | 4.70 | 5.40 | 0.00 | - | 8 | 9 | 40.22% |
| LRCX210618C00815000 | 2021-04-09 10:02AM EDT | 815.00 | 5.30 | 4.40 | 5.00 | -3.20 | -37.65% | 2 | 2 | 40.19% |
| LRCX210618C00820000 | 2021-04-08 10:43AM EDT | 820.00 | 8.20 | 4.10 | 4.65 | 0.00 | - | 4 | 5 | 40.21% |
| LRCX210618C00835000 | 2021-04-09 2:16PM EDT | 835.00 | 5.92 | 2.57 | 3.90 | 0.00 | - | 16 | 16 | 40.68% |
| LRCX210618C00840000 | 2021-04-01 10:53AM EDT | 840.00 | 3.70 | 2.52 | 3.50 | 0.00 | - | 1 | 1 | 40.38% |
| LRCX210618C00860000 | 2021-04-01 2:10PM EDT | 860.00 | 3.20 | 2.17 | 2.42 | 0.00 | - | 1 | 13 | 39.89% |
| LRCX210618C00865000 | 2021-04-13 2:38PM EDT | 865.00 | 2.03 | 2.02 | 2.78 | -3.36 | -62.34% | 1 | 1 | 41.65% |
| LRCX210618C00870000 | 2021-04-09 2:16PM EDT | 870.00 | 3.47 | 1.70 | 2.59 | 0.00 | - | 16 | 16 | 41.69% |
| LRCX210618C00880000 | 2021-03-22 10:06AM EDT | 880.00 | 1.50 | 0.72 | 2.87 | 0.00 | - | 3 | 2 | 43.80% |
| LRCX210618C00950000 | 2021-04-09 12:55PM EDT | 950.00 | 1.64 | 0.27 | 1.48 | 0.00 | - | 14 | 7 | 46.24% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210618P00170000 | 2021-03-31 10:31AM EDT | 170.00 | 1.26 | 0.01 | 0.86 | 0.00 | - | 11 | 69 | 127.98% |
| LRCX210618P00175000 | 2021-03-15 3:35PM EDT | 175.00 | 1.38 | 0.00 | 1.00 | 0.00 | - | 39 | 89 | 127.44% |
| LRCX210618P00180000 | 2021-03-31 11:16AM EDT | 180.00 | 0.79 | 0.01 | 0.95 | 0.00 | - | 66 | 90 | 124.17% |
| LRCX210618P00185000 | 2021-03-29 10:22AM EDT | 185.00 | 1.46 | 0.01 | 1.03 | 0.00 | - | 19 | 103 | 122.80% |
| LRCX210618P00190000 | 2021-03-17 9:30AM EDT | 190.00 | 1.12 | 0.02 | 0.85 | 0.00 | - | 3 | 68 | 117.68% |
| LRCX210618P00195000 | 2021-03-10 10:33AM EDT | 195.00 | 1.02 | 0.00 | 3.70 | 0.00 | - | 57 | 13 | 140.99% |
| LRCX210618P00200000 | 2021-03-19 2:01PM EDT | 200.00 | 0.72 | 0.04 | 0.92 | 0.00 | - | 3 | 104 | 114.31% |
| LRCX210618P00210000 | 2021-03-31 2:01PM EDT | 210.00 | 0.57 | 0.03 | 0.75 | 0.00 | - | 15 | 48 | 107.03% |
| LRCX210618P00220000 | 2021-03-25 12:17PM EDT | 220.00 | 2.34 | 0.04 | 0.64 | 0.00 | - | 1 | 51 | 101.17% |
| LRCX210618P00230000 | 2021-03-19 1:10PM EDT | 230.00 | 1.43 | 0.07 | 0.73 | 0.00 | - | 2 | 11 | 99.07% |
| LRCX210618P00240000 | 2021-03-22 10:14AM EDT | 240.00 | 0.27 | 0.06 | 0.91 | 0.00 | - | 68 | 42 | 97.51% |
| LRCX210618P00250000 | 2021-01-20 10:46AM EDT | 250.00 | 2.61 | 0.38 | 2.63 | 0.00 | - | 5 | 29 | 109.77% |
| LRCX210618P00260000 | 2020-11-24 12:59PM EDT | 260.00 | 4.85 | 2.30 | 3.45 | 0.00 | - | 2 | 6 | 117.77% |
| LRCX210618P00270000 | 2021-03-26 12:34PM EDT | 270.00 | 1.66 | 0.11 | 0.92 | 0.00 | - | 2 | 30 | 87.21% |
| LRCX210618P00275000 | 2020-11-24 4:38PM EDT | 275.00 | 6.15 | 2.30 | 4.70 | 0.00 | - | 1 | 7 | 115.36% |
| LRCX210618P00280000 | 2021-02-10 11:57AM EDT | 280.00 | 2.23 | 0.00 | 6.35 | 0.00 | - | 10 | 17 | 111.08% |
| LRCX210618P00285000 | 2021-03-25 9:34AM EDT | 285.00 | 2.08 | 0.13 | 0.95 | 0.00 | - | 1 | 21 | 82.67% |
| LRCX210618P00290000 | 2020-12-11 3:29PM EDT | 290.00 | 4.80 | 2.55 | 4.80 | 0.00 | - | 2 | 5 | 109.94% |
| LRCX210618P00295000 | 2020-11-12 1:43PM EDT | 295.00 | 12.10 | 4.15 | 6.55 | 0.00 | - | 2 | 3 | 116.54% |
| LRCX210618P00300000 | 2021-03-31 11:26AM EDT | 300.00 | 1.22 | 0.14 | 1.22 | 0.00 | - | 20 | 80 | 80.30% |
| LRCX210618P00305000 | 2021-04-09 2:33PM EDT | 305.00 | 0.42 | 0.15 | 0.92 | 0.00 | - | 1 | 19 | 76.22% |
| LRCX210618P00310000 | 2020-11-02 2:00PM EDT | 310.00 | 32.30 | 6.40 | 8.20 | 0.00 | - | 37 | 37 | 118.15% |
| LRCX210618P00315000 | 2021-02-02 2:37PM EDT | 315.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210618P00320000 | 2021-03-05 12:37PM EDT | 320.00 | 2.60 | 0.16 | 1.72 | 0.00 | - | 7 | 70 | 77.54% |
| LRCX210618P00325000 | 2021-02-02 2:32PM EDT | 325.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210618P00330000 | 2021-02-04 4:30PM EDT | 330.00 | 5.90 | 0.12 | 7.80 | 0.00 | - | 2 | 3 | 95.56% |
| LRCX210618P00335000 | 2021-02-05 3:21PM EDT | 335.00 | 6.25 | 2.84 | 8.10 | 0.00 | - | 10 | 0 | 100.42% |
| LRCX210618P00340000 | 2021-04-07 11:12AM EDT | 340.00 | 1.00 | 0.21 | 1.57 | 0.00 | - | 2 | 21 | 70.87% |
| LRCX210618P00345000 | 2021-04-08 11:39AM EDT | 345.00 | 1.13 | 0.35 | 1.35 | 0.00 | - | 1 | 25 | 68.95% |
| LRCX210618P00350000 | 2021-03-24 9:30AM EDT | 350.00 | 1.37 | 0.60 | 3.40 | 0.00 | - | 10 | 39 | 77.44% |
| LRCX210618P00355000 | 2021-04-06 3:12PM EDT | 355.00 | 1.74 | 0.25 | 1.57 | 0.00 | - | 5 | 22 | 66.77% |
| LRCX210618P00360000 | 2021-03-31 12:49PM EDT | 360.00 | 1.45 | 0.26 | 1.61 | 0.00 | - | 3 | 22 | 65.64% |
| LRCX210618P00365000 | 2021-02-09 4:47PM EDT | 365.00 | 7.85 | 4.25 | 10.50 | 0.00 | - | 2 | 45 | 95.72% |
| LRCX210618P00370000 | 2021-04-09 2:29PM EDT | 370.00 | 0.68 | 0.39 | 1.15 | 0.00 | - | 1 | 158 | 61.08% |
| LRCX210618P00375000 | 2021-04-01 11:22AM EDT | 375.00 | 1.30 | 0.43 | 1.18 | 0.00 | - | 1 | 551 | 60.16% |
| LRCX210618P00380000 | 2021-03-31 11:26AM EDT | 380.00 | 2.13 | 0.35 | 2.25 | 0.00 | - | 1 | 68 | 63.38% |
| LRCX210618P00385000 | 2021-03-16 2:43PM EDT | 385.00 | 6.15 | 0.49 | 1.25 | 0.00 | - | 1 | 120 | 58.20% |
| LRCX210618P00390000 | 2021-04-09 12:55PM EDT | 390.00 | 0.80 | 0.40 | 0.00 | 0.00 | - | 2 | 83 | 25.00% |
| LRCX210618P00395000 | 2021-04-09 2:22PM EDT | 395.00 | 1.02 | 0.57 | 1.33 | 0.00 | - | 10 | 58 | 56.38% |
| LRCX210618P00400000 | 2021-04-01 2:32PM EDT | 400.00 | 2.09 | 0.62 | 0.00 | 0.00 | - | 3 | 186 | 25.00% |
| LRCX210618P00405000 | 2021-03-08 12:48PM EDT | 405.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| LRCX210618P00410000 | 2021-03-29 10:05AM EDT | 410.00 | 4.22 | 0.73 | 1.73 | 0.00 | - | 3 | 32 | 54.81% |
| LRCX210618P00415000 | 2021-03-08 12:48PM EDT | 415.00 | 12.70 | 3.80 | 7.40 | 0.00 | - | 1 | 19 | 72.52% |
| LRCX210618P00420000 | 2021-03-31 3:44PM EDT | 420.00 | 3.27 | 0.88 | 1.97 | 0.00 | - | 4 | 35 | 53.59% |
| LRCX210618P00425000 | 2021-03-29 2:36PM EDT | 425.00 | 6.70 | 0.96 | 1.95 | 0.00 | - | 2 | 150 | 52.49% |
| LRCX210618P00430000 | 2021-04-01 3:06PM EDT | 430.00 | 2.53 | 1.32 | 2.05 | 0.00 | - | 5 | 54 | 52.58% |
| LRCX210618P00435000 | 2021-04-13 2:53PM EDT | 435.00 | 1.77 | 1.42 | 2.19 | -1.30 | -42.35% | 1 | 31 | 51.94% |
| LRCX210618P00440000 | 2021-04-13 2:53PM EDT | 440.00 | 1.92 | 1.50 | 2.27 | -0.58 | -23.20% | 1 | 194 | 51.06% |
| LRCX210618P00445000 | 2021-04-01 11:31AM EDT | 445.00 | 3.90 | 1.67 | 2.57 | 0.00 | - | 1 | 30 | 50.92% |
| LRCX210618P00450000 | 2021-04-05 1:27PM EDT | 450.00 | 2.90 | 1.53 | 2.65 | 0.00 | - | 10 | 715 | 51.90% |
| LRCX210618P00455000 | 2021-04-09 2:22PM EDT | 455.00 | 2.34 | 1.68 | 2.80 | 0.00 | - | 4 | 77 | 51.16% |
| LRCX210618P00460000 | 2021-04-13 12:50PM EDT | 460.00 | 2.65 | 1.85 | 3.00 | -2.55 | -49.04% | 2 | 58 | 50.57% |
| LRCX210618P00465000 | 2021-04-06 1:37PM EDT | 465.00 | 4.57 | 1.82 | 3.15 | 0.00 | - | 30 | 50 | 49.77% |
| LRCX210618P00470000 | 2021-04-05 9:38AM EDT | 470.00 | 4.00 | 2.62 | 3.15 | 0.00 | - | 1 | 48 | 48.44% |
| LRCX210618P00475000 | 2021-04-06 1:37PM EDT | 475.00 | 5.27 | 2.45 | 3.40 | 0.00 | - | 30 | 78 | 47.94% |
| LRCX210618P00480000 | 2021-04-08 9:30AM EDT | 480.00 | 3.95 | 2.68 | 3.65 | 0.00 | - | 5 | 170 | 47.39% |
| LRCX210618P00485000 | 2021-04-01 11:31AM EDT | 485.00 | 7.05 | 3.05 | 4.00 | 0.00 | - | 4 | 6 | 47.08% |
| LRCX210618P00490000 | 2021-04-13 2:05PM EDT | 490.00 | 4.35 | 3.35 | 4.35 | -0.91 | -17.30% | 1 | 87 | 46.69% |
| LRCX210618P00495000 | 2021-04-07 1:59PM EDT | 495.00 | 5.20 | 3.60 | 4.70 | 0.00 | - | 2 | 4 | 46.24% |
| LRCX210618P00500000 | 2021-04-12 2:24PM EDT | 500.00 | 5.05 | 4.10 | 5.10 | -0.05 | -0.98% | 5 | 271 | 45.85% |
| LRCX210618P00505000 | 2021-04-01 2:11PM EDT | 505.00 | 9.03 | 4.80 | 5.50 | 0.00 | - | 1 | 1 | 45.39% |
| LRCX210618P00510000 | 2021-04-13 3:24PM EDT | 510.00 | 5.94 | 5.00 | 6.00 | +0.14 | +2.41% | 15 | 18 | 45.09% |
| LRCX210618P00515000 | 2021-04-12 12:33PM EDT | 515.00 | 6.20 | 5.35 | 6.60 | -0.16 | -2.52% | 5 | 11 | 44.92% |
| LRCX210618P00520000 | 2021-04-08 3:09PM EDT | 520.00 | 6.47 | 6.20 | 7.10 | 0.00 | - | 1 | 1,809 | 44.47% |
| LRCX210618P00525000 | 2021-04-13 3:25PM EDT | 525.00 | 7.50 | 6.85 | 7.55 | +0.04 | +0.54% | 6 | 13 | 43.86% |
| LRCX210618P00530000 | 2021-04-13 3:15PM EDT | 530.00 | 8.35 | 7.65 | 8.40 | +0.45 | +5.70% | 11 | 16 | 43.91% |
| LRCX210618P00535000 | 2021-04-12 9:57AM EDT | 535.00 | 9.00 | 8.35 | 9.05 | +0.45 | +5.26% | 1 | 42 | 43.52% |
| LRCX210618P00540000 | 2021-04-13 11:04AM EDT | 540.00 | 10.00 | 8.90 | 9.85 | +0.70 | +7.53% | 2 | 1,807 | 43.30% |
| LRCX210618P00545000 | 2021-04-08 3:09PM EDT | 545.00 | 10.10 | 9.60 | 10.70 | 0.00 | - | 1 | 5 | 43.07% |
| LRCX210618P00550000 | 2021-04-13 1:01PM EDT | 550.00 | 11.80 | 10.75 | 11.55 | +0.90 | +8.26% | 5 | 42 | 42.76% |
| LRCX210618P00555000 | 2021-04-08 3:09PM EDT | 555.00 | 11.80 | 11.50 | 12.65 | 0.00 | - | 1 | 3 | 42.72% |
| LRCX210618P00560000 | 2021-04-08 11:55AM EDT | 560.00 | 12.75 | 12.60 | 13.60 | 0.00 | - | 2 | 1,072 | 42.39% |
| LRCX210618P00565000 | 2021-04-13 10:39AM EDT | 565.00 | 15.00 | 13.85 | 14.85 | -0.13 | -0.86% | 5 | 6 | 42.37% |
| LRCX210618P00570000 | 2021-04-05 12:14PM EDT | 570.00 | 17.59 | 14.80 | 15.95 | 0.00 | - | 1 | 24 | 42.06% |
| LRCX210618P00575000 | 2021-04-12 2:16PM EDT | 575.00 | 16.85 | 16.20 | 17.05 | 0.00 | - | 7 | 24 | 41.69% |
| LRCX210618P00580000 | 2021-04-12 12:11PM EDT | 580.00 | 17.78 | 17.55 | 18.50 | 0.00 | - | 6 | 1,018 | 41.64% |
| LRCX210618P00585000 | 2021-04-13 10:12AM EDT | 585.00 | 19.65 | 18.90 | 19.75 | +0.25 | +1.29% | 4 | 7 | 41.28% |
| LRCX210618P00590000 | 2021-04-06 1:23PM EDT | 590.00 | 25.70 | 20.25 | 21.40 | 0.00 | - | - | 25 | 41.28% |
| LRCX210618P00595000 | 2021-04-09 1:07PM EDT | 595.00 | 21.10 | 21.65 | 23.00 | 0.00 | - | 2 | 38 | 41.13% |
| LRCX210618P00600000 | 2021-04-13 3:27PM EDT | 600.00 | 24.36 | 23.75 | 24.65 | +0.31 | +1.29% | 46 | 60 | 40.96% |
| LRCX210618P00605000 | 2021-04-07 3:08PM EDT | 605.00 | 28.00 | 25.45 | 26.70 | +2.52 | +9.89% | 1 | 6 | 41.10% |
| LRCX210618P00610000 | 2021-04-09 3:17PM EDT | 610.00 | 25.50 | 27.30 | 28.70 | 0.00 | - | 1 | 3 | 41.10% |
| LRCX210618P00615000 | 2021-04-13 10:13AM EDT | 615.00 | 30.00 | 29.15 | 30.55 | +0.76 | +2.60% | 2 | 7 | 40.86% |
| LRCX210618P00620000 | 2021-04-13 10:17AM EDT | 620.00 | 33.00 | 31.15 | 32.65 | +0.70 | +2.17% | 3 | 41 | 40.78% |
| LRCX210618P00625000 | 2021-04-07 10:49AM EDT | 625.00 | 34.40 | 33.35 | 35.05 | 0.00 | - | 5 | 7 | 40.91% |
| LRCX210618P00630000 | 2021-04-13 12:07PM EDT | 630.00 | 38.20 | 35.70 | 37.15 | +2.60 | +7.30% | 1 | 13 | 40.67% |
| LRCX210618P00640000 | 2021-04-09 2:20PM EDT | 640.00 | 36.90 | 40.45 | 42.10 | 0.00 | - | 4 | 15 | 40.63% |
| LRCX210618P00645000 | 2021-04-09 3:07PM EDT | 645.00 | 40.00 | 43.10 | 44.65 | 0.00 | - | 2 | 11 | 40.56% |
| LRCX210618P00650000 | 2021-04-13 10:25AM EDT | 650.00 | 48.30 | 45.40 | 47.20 | +1.78 | +3.83% | 2 | 22 | 40.41% |
| LRCX210618P00655000 | 2021-04-13 12:23PM EDT | 655.00 | 51.12 | 48.50 | 50.20 | +7.77 | +17.92% | 1 | 23 | 40.58% |
| LRCX210618P00660000 | 2021-04-12 1:37PM EDT | 660.00 | 51.50 | 50.85 | 52.60 | 0.00 | - | 3 | 20 | 40.14% |
| LRCX210618P00680000 | 2021-04-07 9:31AM EDT | 680.00 | 61.40 | 63.40 | 65.40 | 0.00 | - | - | 5 | 40.50% |
| LRCX210618P00800000 | 2021-04-08 10:08AM EDT | 800.00 | 153.00 | 158.70 | 165.35 | 0.00 | - | 2 | 7 | 46.79% |
© 2021 Verizon Media. Tutti i diritti riservati.
