Italia Markets closed
Dow Jones
31.202,26+13,88(+0,04%)Nasdaq
13.512,94+55,69(+0,41%)Nikkei 225
28.756,86+233,60(+0,82%)
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.
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210618C00275000 | 2020-11-04 12:35PM EST | 275.00 | 117.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00290000 | 2020-11-04 10:40AM EST | 290.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX210618C00300000 | 2020-11-04 10:54AM EST | 300.00 | 94.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210618C00345000 | 2020-11-02 10:56AM EST | 345.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00350000 | 2020-11-03 10:20AM EST | 350.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00355000 | 2020-11-10 9:30AM EST | 355.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00360000 | 2020-11-09 12:58PM EST | 360.00 | 89.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210618C00365000 | 2020-10-28 10:44AM EST | 365.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX210618C00370000 | 2020-10-19 3:13PM EST | 370.00 | 53.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00375000 | 2020-11-05 1:46PM EST | 375.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210618C00380000 | 2020-11-05 9:38AM EST | 380.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00385000 | 2020-10-21 10:46AM EST | 385.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00390000 | 2020-11-03 1:10PM EST | 390.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210618C00395000 | 2020-10-28 2:32PM EST | 395.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00400000 | 2020-11-09 3:22PM EST | 400.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00405000 | 2020-10-28 2:32PM EST | 405.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00410000 | 2020-11-10 11:11AM EST | 410.00 | 50.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX210618C00415000 | 2020-10-23 11:38AM EST | 415.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX210618C00425000 | 2020-11-06 12:31PM EST | 425.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX210618C00435000 | 2020-11-06 9:53AM EST | 435.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210618C00440000 | 2020-11-09 11:44AM EST | 440.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210618C00445000 | 2020-10-28 11:12AM EST | 445.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00460000 | 2020-11-03 10:26AM EST | 460.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00465000 | 2020-11-10 11:44AM EST | 465.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX210618C00470000 | 2020-11-03 10:26AM EST | 470.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00475000 | 2020-10-19 3:13PM EST | 475.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210618C00490000 | 2020-10-20 11:44AM EST | 490.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210618C00520000 | 2020-11-03 1:41PM EST | 520.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210618P00185000 | 2020-10-22 2:05PM EST | 185.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX210618P00210000 | 2020-11-03 3:08PM EST | 210.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX210618P00220000 | 2020-11-03 10:36AM EST | 220.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX210618P00230000 | 2020-11-10 1:38PM EST | 230.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LRCX210618P00240000 | 2020-11-03 2:48PM EST | 240.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LRCX210618P00250000 | 2020-11-09 1:54PM EST | 250.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LRCX210618P00260000 | 2020-11-03 2:10PM EST | 260.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LRCX210618P00270000 | 2020-11-05 12:10PM EST | 270.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LRCX210618P00275000 | 2020-11-10 1:43PM EST | 275.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210618P00280000 | 2020-11-05 12:10PM EST | 280.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210618P00285000 | 2020-11-10 2:38PM EST | 285.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LRCX210618P00290000 | 2020-11-05 1:00PM EST | 290.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210618P00295000 | 2020-10-28 2:30PM EST | 295.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210618P00300000 | 2020-11-02 2:13PM EST | 300.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| LRCX210618P00305000 | 2020-11-05 12:08PM EST | 305.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX210618P00310000 | 2020-11-02 1:00PM EST | 310.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| LRCX210618P00315000 | 2020-11-02 1:15PM EST | 315.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX210618P00320000 | 2020-11-02 1:16PM EST | 320.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX210618P00325000 | 2020-11-10 1:11PM EST | 325.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX210618P00330000 | 2020-11-04 11:20AM EST | 330.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX210618P00335000 | 2020-11-05 2:06PM EST | 335.00 | 26.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX210618P00340000 | 2020-11-03 2:21PM EST | 340.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX210618P00345000 | 2020-11-05 11:54AM EST | 345.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX210618P00350000 | 2020-11-05 11:36AM EST | 350.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX210618P00355000 | 2020-10-22 11:38AM EST | 355.00 | 51.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX210618P00360000 | 2020-10-26 1:10PM EST | 360.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX210618P00375000 | 2020-10-19 3:13PM EST | 375.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX210618P00385000 | 2020-11-10 10:35AM EST | 385.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX210618P00390000 | 2020-11-04 11:25AM EST | 390.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX210618P00395000 | 2020-10-19 3:13PM EST | 395.00 | 72.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX210618P00400000 | 2020-10-23 1:40PM EST | 400.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX210618P00410000 | 2020-10-19 1:44PM EST | 410.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX210618P00420000 | 2020-11-10 1:33PM EST | 420.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX210618P00425000 | 2020-10-19 1:44PM EST | 425.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX210618P00430000 | 2020-11-10 1:32PM EST | 430.00 | 65.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX210618P00440000 | 2020-11-03 2:34PM EST | 440.00 | 97.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX210618P00455000 | 2020-11-06 12:55PM EST | 455.00 | 83.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX210618P00470000 | 2020-11-06 12:55PM EST | 470.00 | 93.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2021 Verizon Media. Tutti i diritti riservati.
