Italia Markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
559,43-3,57 (-0,63%)
Al 1:56PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210618C002750002020-11-04 12:35PM EST275.00117.750.000.000.00-100.00%
LRCX210618C002900002020-11-04 10:40AM EST290.00102.000.000.000.00-400.00%
LRCX210618C003000002020-11-04 10:54AM EST300.0094.150.000.000.00-200.00%
LRCX210618C003450002020-11-02 10:56AM EST345.0051.300.000.000.00--00.00%
LRCX210618C003500002020-11-03 10:20AM EST350.0059.600.000.000.00-100.00%
LRCX210618C003550002020-11-10 9:30AM EST355.0083.000.000.000.00-100.00%
LRCX210618C003600002020-11-09 12:58PM EST360.0089.950.000.000.00-200.00%
LRCX210618C003650002020-10-28 10:44AM EST365.0035.700.000.000.00-300.00%
LRCX210618C003700002020-10-19 3:13PM EST370.0053.530.000.000.00--00.00%
LRCX210618C003750002020-11-05 1:46PM EST375.0066.100.000.000.00-200.00%
LRCX210618C003800002020-11-05 9:38AM EST380.0059.200.000.000.00-100.00%
LRCX210618C003850002020-10-21 10:46AM EST385.0045.800.000.000.00--00.00%
LRCX210618C003900002020-11-03 1:10PM EST390.0040.550.000.000.00-200.00%
LRCX210618C003950002020-10-28 2:32PM EST395.0028.100.000.000.00--00.00%
LRCX210618C004000002020-11-09 3:22PM EST400.0066.300.000.000.00-100.00%
LRCX210618C004050002020-10-28 2:32PM EST405.0024.950.000.000.00--00.00%
LRCX210618C004100002020-11-10 11:11AM EST410.0050.880.000.000.00-300.00%
LRCX210618C004150002020-10-23 11:38AM EST415.0025.350.000.000.00-400.00%
LRCX210618C004250002020-11-06 12:31PM EST425.0044.450.000.000.00-700.00%
LRCX210618C004350002020-11-06 9:53AM EST435.0041.000.000.000.00-200.00%
LRCX210618C004400002020-11-09 11:44AM EST440.0040.050.000.000.00-100.00%
LRCX210618C004450002020-10-28 11:12AM EST445.0014.450.000.000.00--00.00%
LRCX210618C004600002020-11-03 10:26AM EST460.0018.610.000.000.00--00.00%
LRCX210618C004650002020-11-10 11:44AM EST465.0032.400.000.000.00-300.00%
LRCX210618C004700002020-11-03 10:26AM EST470.0016.800.000.000.00--00.00%
LRCX210618C004750002020-10-19 3:13PM EST475.0020.230.000.000.00--00.00%
LRCX210618C004900002020-10-20 11:44AM EST490.0030.600.000.000.00-200.00%
LRCX210618C005200002020-11-03 1:41PM EST520.009.950.000.000.00--00.00%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210618P001850002020-10-22 2:05PM EST185.003.520.000.000.00--025.00%
LRCX210618P002100002020-11-03 3:08PM EST210.005.950.000.000.00--025.00%
LRCX210618P002200002020-11-03 10:36AM EST220.007.150.000.000.00--025.00%
LRCX210618P002300002020-11-10 1:38PM EST230.004.200.000.000.00-3025.00%
LRCX210618P002400002020-11-03 2:48PM EST240.009.400.000.000.00-6025.00%
LRCX210618P002500002020-11-09 1:54PM EST250.005.130.000.000.00-2025.00%
LRCX210618P002600002020-11-03 2:10PM EST260.0013.200.000.000.00-2025.00%
LRCX210618P002700002020-11-05 12:10PM EST270.0010.750.000.000.00-4025.00%
LRCX210618P002750002020-11-10 1:43PM EST275.009.600.000.000.00-1025.00%
LRCX210618P002800002020-11-05 12:10PM EST280.0010.100.000.000.00-1025.00%
LRCX210618P002850002020-11-10 2:38PM EST285.0011.050.000.000.00-3025.00%
LRCX210618P002900002020-11-05 1:00PM EST290.0014.450.000.000.00-1025.00%
LRCX210618P002950002020-10-28 2:30PM EST295.0012.850.000.000.00-1025.00%
LRCX210618P003000002020-11-02 2:13PM EST300.0028.700.000.000.00-36025.00%
LRCX210618P003050002020-11-05 12:08PM EST305.0018.250.000.000.00-2012.50%
LRCX210618P003100002020-11-02 1:00PM EST310.0032.300.000.000.00-37012.50%
LRCX210618P003150002020-11-02 1:15PM EST315.0034.450.000.000.00--012.50%
LRCX210618P003200002020-11-02 1:16PM EST320.0037.000.000.000.00-2012.50%
LRCX210618P003250002020-11-10 1:11PM EST325.0020.300.000.000.00-2012.50%
LRCX210618P003300002020-11-04 11:20AM EST330.0030.000.000.000.00-1012.50%
LRCX210618P003350002020-11-05 2:06PM EST335.0026.020.000.000.00-1012.50%
LRCX210618P003400002020-11-03 2:21PM EST340.0038.250.000.000.00-1012.50%
LRCX210618P003450002020-11-05 11:54AM EST345.0031.400.000.000.00-1012.50%
LRCX210618P003500002020-11-05 11:36AM EST350.0033.000.000.000.00-3012.50%
LRCX210618P003550002020-10-22 11:38AM EST355.0051.840.000.000.00--012.50%
LRCX210618P003600002020-10-26 1:10PM EST360.0057.250.000.000.00-1012.50%
LRCX210618P003750002020-10-19 3:13PM EST375.0058.850.000.000.00--012.50%
LRCX210618P003850002020-11-10 10:35AM EST385.0042.600.000.000.00-3012.50%
LRCX210618P003900002020-11-04 11:25AM EST390.0045.350.000.000.00-3012.50%
LRCX210618P003950002020-10-19 3:13PM EST395.0072.350.000.000.00--012.50%
LRCX210618P004000002020-10-23 1:40PM EST400.0050.600.000.000.00-3012.50%
LRCX210618P004100002020-10-19 1:44PM EST410.0081.600.000.000.00--012.50%
LRCX210618P004200002020-11-10 1:33PM EST420.0060.400.000.000.00-306.25%
LRCX210618P004250002020-10-19 1:44PM EST425.0091.800.000.000.00--06.25%
LRCX210618P004300002020-11-10 1:32PM EST430.0065.850.000.000.00-106.25%
LRCX210618P004400002020-11-03 2:34PM EST440.0097.600.000.000.00-206.25%
LRCX210618P004550002020-11-06 12:55PM EST455.0083.480.000.000.00-206.25%
LRCX210618P004700002020-11-06 12:55PM EST470.0093.760.000.000.00-206.25%