Italia markets closed

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.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210618C001700002020-12-30 10:40AM EDT170.00315.49320.70329.000.00-100.00%
LRCX210618C002000002021-01-19 1:14AM EDT200.00326.37371.20379.500.00-200.00%
LRCX210618C002400002021-02-03 10:52AM EDT240.00276.70303.60312.950.00-100.00%
LRCX210618C002600002021-02-11 12:21PM EDT260.00308.07256.75265.400.00-110.00%
LRCX210618C002750002020-11-04 1:35PM EDT275.00117.75224.05229.000.00-110.00%
LRCX210618C002900002020-11-04 11:40AM EDT290.00102.00210.00214.750.00-440.00%
LRCX210618C003000002021-04-09 3:01PM EDT300.00344.90341.75349.75-6.91-1.96%12481.30%
LRCX210618C003150002021-03-04 11:01AM EDT315.00217.00321.00330.500.00-1172.46%
LRCX210618C003250002021-02-11 1:32PM EDT325.00244.00198.70208.000.00-100.00%
LRCX210618C003300002021-04-05 2:13PM EDT330.00332.35312.10320.450.00-1077.93%
LRCX210618C003450002020-11-02 11:56AM EDT345.0051.30143.70148.000.00--90.00%
LRCX210618C003500002021-04-06 9:34AM EDT350.00311.60291.50300.000.00-205266.24%
LRCX210618C003550002020-12-07 10:30AM EDT355.00153.84146.50151.250.00-110.00%
LRCX210618C003600002021-02-12 11:22AM EDT360.00237.95166.20175.250.00-120.00%
LRCX210618C003650002021-01-19 4:01PM EDT365.00220.55214.70221.900.00-170.00%
LRCX210618C003700002021-03-03 2:12PM EDT370.00198.28266.55276.000.00-4763.45%
LRCX210618C003750002020-11-17 3:43PM EDT375.00127.50129.05134.00+42.32+49.68%10120.00%
LRCX210618C003800002020-12-07 11:03AM EDT380.00135.00126.50131.000.00-130.00%
LRCX210618C003850002020-12-01 2:51PM EDT385.00103.66103.00108.000.00-110.00%
LRCX210618C003900002020-11-03 2:10PM EDT390.0040.55124.30128.400.00-270.00%
LRCX210618C003950002020-12-18 12:34PM EDT395.00108.20161.70169.150.00-120.00%
LRCX210618C004000002021-04-07 9:50AM EDT400.00264.77242.05250.500.00-81857.70%
LRCX210618C004050002020-10-28 3:32PM EDT405.0024.9581.2084.950.00--30.00%
LRCX210618C004100002021-02-24 1:44PM EDT410.00183.00174.15183.550.00-190.00%
LRCX210618C004150002021-02-25 4:30PM EDT415.00149.59169.50179.150.00-170.00%
LRCX210618C004200002021-04-01 12:14PM EDT420.00210.00222.95230.850.00-1556.36%
LRCX210618C004250002021-04-05 9:30AM EDT425.00223.00217.65225.950.00-141954.48%
LRCX210618C004300002021-04-06 11:04AM EDT430.00231.12212.55221.050.00-13253.17%
LRCX210618C004350002020-11-19 10:56AM EDT435.0051.7078.1582.350.00-1180.00%
LRCX210618C004400002021-04-06 10:04AM EDT440.00229.03202.95209.550.00-64761.44%
LRCX210618C004450002021-02-26 10:37AM EDT445.00131.60142.50151.700.00-190.00%
LRCX210618C004500002021-04-05 10:25AM EDT450.00210.27193.15199.950.00-102659.70%
LRCX210618C004550002021-01-13 2:46PM EDT455.00105.90143.00151.550.00-2210.00%
LRCX210618C004600002021-03-08 2:40PM EDT460.0085.21198.00207.400.00-103183.26%
LRCX210618C004650002021-04-01 9:30AM EDT465.00152.41179.40187.200.00-118850.26%
LRCX210618C004700002021-04-07 10:58AM EDT470.00194.25174.00182.350.00-23459.86%
LRCX210618C004750002021-04-06 10:15AM EDT475.00188.91169.85177.650.00-1113159.00%
LRCX210618C004800002021-04-12 11:24AM EDT480.00174.28165.15171.950.00-56755.90%
LRCX210618C004850002021-03-31 9:32AM EDT485.00113.70159.70168.200.00-1057.09%
LRCX210618C004900002021-03-31 12:45PM EDT490.00118.57155.20163.400.00-55255.96%
LRCX210618C004950002021-03-31 11:19AM EDT495.00112.70150.45158.850.00--155.31%
LRCX210618C005000002021-04-12 11:24AM EDT500.00155.68145.80152.300.00-517050.70%
LRCX210618C005050002021-04-01 9:57AM EDT505.00131.06141.85149.900.00-1154.16%
LRCX210618C005150002021-04-01 3:35PM EDT515.00132.27132.75140.550.00-2152.16%
LRCX210618C005200002021-04-13 3:25PM EDT520.00131.10128.25134.40-20.31-13.41%549448.64%
LRCX210618C005250002021-04-05 9:42AM EDT525.00128.21123.85130.750.00-1149.36%
LRCX210618C005300002021-04-06 11:04AM EDT530.00139.10119.10125.400.00-12147.23%
LRCX210618C005350002021-04-05 10:25AM EDT535.00132.40114.45120.950.00-22046.55%
LRCX210618C005400002021-04-12 2:08PM EDT540.00119.00110.65116.650.00-1517346.04%
LRCX210618C005450002021-04-12 9:42AM EDT545.00118.05106.90112.200.00-2345.27%
LRCX210618C005500002021-04-09 1:09PM EDT550.00105.38103.10108.05-20.11-16.03%11044.87%
LRCX210618C005550002021-04-09 3:38PM EDT555.00115.9099.05106.050.00-1347.24%
LRCX210618C005600002021-04-13 11:00AM EDT560.0097.1594.8599.65-14.70-13.14%713643.75%
LRCX210618C005650002021-04-09 10:00AM EDT565.0093.5891.0595.60-20.88-18.24%1543.30%
LRCX210618C005700002021-04-13 3:23PM EDT570.0089.0487.3591.85-14.48-13.99%6943.15%
LRCX210618C005750002021-04-13 3:23PM EDT575.0085.2783.4088.05-21.19-19.90%31542.85%
LRCX210618C005800002021-04-09 12:41PM EDT580.0081.8879.8584.10-19.56-19.28%317642.31%
LRCX210618C005850002021-04-07 10:28AM EDT585.0076.6077.1081.20-20.91-21.44%21342.87%
LRCX210618C005900002021-04-07 12:54PM EDT590.0073.1573.4577.25-15.93-17.88%2942.18%
LRCX210618C005950002021-04-13 1:37PM EDT595.0072.0070.8073.70-18.50-20.44%41341.86%
LRCX210618C006000002021-04-13 3:24PM EDT600.0067.2067.5570.00-5.80-7.95%591,45141.30%
LRCX210618C006050002021-04-07 10:28AM EDT605.0083.8563.8567.250.00-9941.64%
LRCX210618C006100002021-04-01 3:36PM EDT610.0064.8761.1064.350.00-5841.72%
LRCX210618C006150002021-04-13 9:32AM EDT615.0067.3457.4563.90-10.06-13.00%1544.08%
LRCX210618C006200002021-04-13 10:52AM EDT620.0055.4654.9057.75-13.42-19.48%217340.87%
LRCX210618C006250002021-04-13 11:08AM EDT625.0052.9451.8554.60-5.06-8.72%11940.47%
LRCX210618C006300002021-04-13 1:55PM EDT630.0049.3049.2551.65-4.89-9.02%11540.19%
LRCX210618C006350002021-04-06 1:42PM EDT635.0059.9046.7049.100.00-6940.19%
LRCX210618C006400002021-04-13 12:10PM EDT640.0044.2844.5046.35-5.89-11.74%319139.93%
LRCX210618C006450002021-04-13 3:22PM EDT645.0042.4941.5043.95-16.52-28.00%181639.91%
LRCX210618C006500002021-04-13 3:19PM EDT650.0039.6039.7041.50-4.25-9.69%188239.76%
LRCX210618C006550002021-04-13 3:24PM EDT655.0038.2537.6039.05-3.96-9.38%112939.53%
LRCX210618C006600002021-04-13 12:10PM EDT660.0035.2835.5537.05-4.17-10.57%185439.63%
LRCX210618C006650002021-04-09 2:27PM EDT665.0039.9533.6035.00+2.95+7.97%11639.60%
LRCX210618C006700002021-04-13 12:24PM EDT670.0030.9831.8033.15-4.36-12.34%57739.68%
LRCX210618C006750002021-04-13 12:51PM EDT675.0028.3029.6031.15-5.50-16.27%12339.54%
LRCX210618C006800002021-04-13 11:16AM EDT680.0028.3027.7029.40-5.70-16.76%1013639.56%
LRCX210618C006850002021-04-12 12:37PM EDT685.0029.3825.9527.950.00-101639.79%
LRCX210618C006900002021-04-13 11:16AM EDT690.0025.0924.5026.65-3.51-12.27%7640.09%
LRCX210618C006950002021-04-07 9:51AM EDT695.0036.2523.0024.450.00-1939.45%
LRCX210618C007000002021-04-13 2:32PM EDT700.0021.6022.4023.15-4.30-16.60%634639.61%
LRCX210618C007100002021-04-12 3:00PM EDT710.0021.2519.2020.300.00-4539.47%
LRCX210618C007150002021-04-13 12:46PM EDT715.0017.0018.0519.10-9.95-36.92%1639.53%
LRCX210618C007200002021-04-13 2:40PM EDT720.0016.6016.9018.05-2.10-11.23%214139.67%
LRCX210618C007250002021-04-01 3:45PM EDT725.0017.6015.9516.70-1.90-9.74%3239.43%
LRCX210618C007300002021-04-12 2:58PM EDT730.0019.2614.6515.70+1.71+9.74%1439.51%
LRCX210618C007350002021-04-13 9:53AM EDT735.0015.7913.8514.70-1.26-7.39%11439.51%
LRCX210618C007400002021-04-09 2:37PM EDT740.0018.9012.9513.750.00-14339.52%
LRCX210618C007500002021-04-08 9:30AM EDT750.0021.0011.3512.300.00-122139.89%
LRCX210618C007600002021-04-08 3:53PM EDT760.0012.889.8510.50-5.77-30.94%211339.58%
LRCX210618C007700002021-04-01 2:21PM EDT770.0010.848.609.300.00-1139.84%
LRCX210618C007750002021-04-05 10:29AM EDT775.0013.688.058.700.00--139.89%
LRCX210618C007800002021-04-08 10:46AM EDT780.0013.307.458.450.00-56340.42%
LRCX210618C007850002021-04-07 12:49PM EDT785.0012.086.557.650.00--440.06%
LRCX210618C007900002021-04-12 12:26PM EDT790.007.806.406.900.00-41239.69%
LRCX210618C008000002021-04-05 12:01PM EDT800.0011.155.556.450.00-11140.57%
LRCX210618C008100002021-04-08 10:53AM EDT810.009.044.705.400.00-8940.22%
LRCX210618C008150002021-04-09 10:02AM EDT815.005.304.405.00-3.20-37.65%2240.19%
LRCX210618C008200002021-04-08 10:43AM EDT820.008.204.104.650.00-4540.21%
LRCX210618C008350002021-04-09 2:16PM EDT835.005.922.573.900.00-161640.68%
LRCX210618C008400002021-04-01 10:53AM EDT840.003.702.523.500.00-1140.38%
LRCX210618C008600002021-04-01 2:10PM EDT860.003.202.172.420.00-11339.89%
LRCX210618C008650002021-04-13 2:38PM EDT865.002.032.022.78-3.36-62.34%1141.65%
LRCX210618C008700002021-04-09 2:16PM EDT870.003.471.702.590.00-161641.69%
LRCX210618C008800002021-03-22 10:06AM EDT880.001.500.722.870.00-3243.80%
LRCX210618C009500002021-04-09 12:55PM EDT950.001.640.271.480.00-14746.24%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210618P001700002021-03-31 10:31AM EDT170.001.260.010.860.00-1169127.98%
LRCX210618P001750002021-03-15 3:35PM EDT175.001.380.001.000.00-3989127.44%
LRCX210618P001800002021-03-31 11:16AM EDT180.000.790.010.950.00-6690124.17%
LRCX210618P001850002021-03-29 10:22AM EDT185.001.460.011.030.00-19103122.80%
LRCX210618P001900002021-03-17 9:30AM EDT190.001.120.020.850.00-368117.68%
LRCX210618P001950002021-03-10 10:33AM EDT195.001.020.003.700.00-5713140.99%
LRCX210618P002000002021-03-19 2:01PM EDT200.000.720.040.920.00-3104114.31%
LRCX210618P002100002021-03-31 2:01PM EDT210.000.570.030.750.00-1548107.03%
LRCX210618P002200002021-03-25 12:17PM EDT220.002.340.040.640.00-151101.17%
LRCX210618P002300002021-03-19 1:10PM EDT230.001.430.070.730.00-21199.07%
LRCX210618P002400002021-03-22 10:14AM EDT240.000.270.060.910.00-684297.51%
LRCX210618P002500002021-01-20 10:46AM EDT250.002.610.382.630.00-529109.77%
LRCX210618P002600002020-11-24 12:59PM EDT260.004.852.303.450.00-26117.77%
LRCX210618P002700002021-03-26 12:34PM EDT270.001.660.110.920.00-23087.21%
LRCX210618P002750002020-11-24 4:38PM EDT275.006.152.304.700.00-17115.36%
LRCX210618P002800002021-02-10 11:57AM EDT280.002.230.006.350.00-1017111.08%
LRCX210618P002850002021-03-25 9:34AM EDT285.002.080.130.950.00-12182.67%
LRCX210618P002900002020-12-11 3:29PM EDT290.004.802.554.800.00-25109.94%
LRCX210618P002950002020-11-12 1:43PM EDT295.0012.104.156.550.00-23116.54%
LRCX210618P003000002021-03-31 11:26AM EDT300.001.220.141.220.00-208080.30%
LRCX210618P003050002021-04-09 2:33PM EDT305.000.420.150.920.00-11976.22%
LRCX210618P003100002020-11-02 2:00PM EDT310.0032.306.408.200.00-3737118.15%
LRCX210618P003150002021-02-02 2:37PM EDT315.005.850.000.000.00-1025.00%
LRCX210618P003200002021-03-05 12:37PM EDT320.002.600.161.720.00-77077.54%
LRCX210618P003250002021-02-02 2:32PM EDT325.006.800.000.000.00-1025.00%
LRCX210618P003300002021-02-04 4:30PM EDT330.005.900.127.800.00-2395.56%
LRCX210618P003350002021-02-05 3:21PM EDT335.006.252.848.100.00-100100.42%
LRCX210618P003400002021-04-07 11:12AM EDT340.001.000.211.570.00-22170.87%
LRCX210618P003450002021-04-08 11:39AM EDT345.001.130.351.350.00-12568.95%
LRCX210618P003500002021-03-24 9:30AM EDT350.001.370.603.400.00-103977.44%
LRCX210618P003550002021-04-06 3:12PM EDT355.001.740.251.570.00-52266.77%
LRCX210618P003600002021-03-31 12:49PM EDT360.001.450.261.610.00-32265.64%
LRCX210618P003650002021-02-09 4:47PM EDT365.007.854.2510.500.00-24595.72%
LRCX210618P003700002021-04-09 2:29PM EDT370.000.680.391.150.00-115861.08%
LRCX210618P003750002021-04-01 11:22AM EDT375.001.300.431.180.00-155160.16%
LRCX210618P003800002021-03-31 11:26AM EDT380.002.130.352.250.00-16863.38%
LRCX210618P003850002021-03-16 2:43PM EDT385.006.150.491.250.00-112058.20%
LRCX210618P003900002021-04-09 12:55PM EDT390.000.800.400.000.00-28325.00%
LRCX210618P003950002021-04-09 2:22PM EDT395.001.020.571.330.00-105856.38%
LRCX210618P004000002021-04-01 2:32PM EDT400.002.090.620.000.00-318625.00%
LRCX210618P004050002021-03-08 12:48PM EDT405.0011.000.000.000.00-12225.00%
LRCX210618P004100002021-03-29 10:05AM EDT410.004.220.731.730.00-33254.81%
LRCX210618P004150002021-03-08 12:48PM EDT415.0012.703.807.400.00-11972.52%
LRCX210618P004200002021-03-31 3:44PM EDT420.003.270.881.970.00-43553.59%
LRCX210618P004250002021-03-29 2:36PM EDT425.006.700.961.950.00-215052.49%
LRCX210618P004300002021-04-01 3:06PM EDT430.002.531.322.050.00-55452.58%
LRCX210618P004350002021-04-13 2:53PM EDT435.001.771.422.19-1.30-42.35%13151.94%
LRCX210618P004400002021-04-13 2:53PM EDT440.001.921.502.27-0.58-23.20%119451.06%
LRCX210618P004450002021-04-01 11:31AM EDT445.003.901.672.570.00-13050.92%
LRCX210618P004500002021-04-05 1:27PM EDT450.002.901.532.650.00-1071551.90%
LRCX210618P004550002021-04-09 2:22PM EDT455.002.341.682.800.00-47751.16%
LRCX210618P004600002021-04-13 12:50PM EDT460.002.651.853.00-2.55-49.04%25850.57%
LRCX210618P004650002021-04-06 1:37PM EDT465.004.571.823.150.00-305049.77%
LRCX210618P004700002021-04-05 9:38AM EDT470.004.002.623.150.00-14848.44%
LRCX210618P004750002021-04-06 1:37PM EDT475.005.272.453.400.00-307847.94%
LRCX210618P004800002021-04-08 9:30AM EDT480.003.952.683.650.00-517047.39%
LRCX210618P004850002021-04-01 11:31AM EDT485.007.053.054.000.00-4647.08%
LRCX210618P004900002021-04-13 2:05PM EDT490.004.353.354.35-0.91-17.30%18746.69%
LRCX210618P004950002021-04-07 1:59PM EDT495.005.203.604.700.00-2446.24%
LRCX210618P005000002021-04-12 2:24PM EDT500.005.054.105.10-0.05-0.98%527145.85%
LRCX210618P005050002021-04-01 2:11PM EDT505.009.034.805.500.00-1145.39%
LRCX210618P005100002021-04-13 3:24PM EDT510.005.945.006.00+0.14+2.41%151845.09%
LRCX210618P005150002021-04-12 12:33PM EDT515.006.205.356.60-0.16-2.52%51144.92%
LRCX210618P005200002021-04-08 3:09PM EDT520.006.476.207.100.00-11,80944.47%
LRCX210618P005250002021-04-13 3:25PM EDT525.007.506.857.55+0.04+0.54%61343.86%
LRCX210618P005300002021-04-13 3:15PM EDT530.008.357.658.40+0.45+5.70%111643.91%
LRCX210618P005350002021-04-12 9:57AM EDT535.009.008.359.05+0.45+5.26%14243.52%
LRCX210618P005400002021-04-13 11:04AM EDT540.0010.008.909.85+0.70+7.53%21,80743.30%
LRCX210618P005450002021-04-08 3:09PM EDT545.0010.109.6010.700.00-1543.07%
LRCX210618P005500002021-04-13 1:01PM EDT550.0011.8010.7511.55+0.90+8.26%54242.76%
LRCX210618P005550002021-04-08 3:09PM EDT555.0011.8011.5012.650.00-1342.72%
LRCX210618P005600002021-04-08 11:55AM EDT560.0012.7512.6013.600.00-21,07242.39%
LRCX210618P005650002021-04-13 10:39AM EDT565.0015.0013.8514.85-0.13-0.86%5642.37%
LRCX210618P005700002021-04-05 12:14PM EDT570.0017.5914.8015.950.00-12442.06%
LRCX210618P005750002021-04-12 2:16PM EDT575.0016.8516.2017.050.00-72441.69%
LRCX210618P005800002021-04-12 12:11PM EDT580.0017.7817.5518.500.00-61,01841.64%
LRCX210618P005850002021-04-13 10:12AM EDT585.0019.6518.9019.75+0.25+1.29%4741.28%
LRCX210618P005900002021-04-06 1:23PM EDT590.0025.7020.2521.400.00--2541.28%
LRCX210618P005950002021-04-09 1:07PM EDT595.0021.1021.6523.000.00-23841.13%
LRCX210618P006000002021-04-13 3:27PM EDT600.0024.3623.7524.65+0.31+1.29%466040.96%
LRCX210618P006050002021-04-07 3:08PM EDT605.0028.0025.4526.70+2.52+9.89%1641.10%
LRCX210618P006100002021-04-09 3:17PM EDT610.0025.5027.3028.700.00-1341.10%
LRCX210618P006150002021-04-13 10:13AM EDT615.0030.0029.1530.55+0.76+2.60%2740.86%
LRCX210618P006200002021-04-13 10:17AM EDT620.0033.0031.1532.65+0.70+2.17%34140.78%
LRCX210618P006250002021-04-07 10:49AM EDT625.0034.4033.3535.050.00-5740.91%
LRCX210618P006300002021-04-13 12:07PM EDT630.0038.2035.7037.15+2.60+7.30%11340.67%
LRCX210618P006400002021-04-09 2:20PM EDT640.0036.9040.4542.100.00-41540.63%
LRCX210618P006450002021-04-09 3:07PM EDT645.0040.0043.1044.650.00-21140.56%
LRCX210618P006500002021-04-13 10:25AM EDT650.0048.3045.4047.20+1.78+3.83%22240.41%
LRCX210618P006550002021-04-13 12:23PM EDT655.0051.1248.5050.20+7.77+17.92%12340.58%
LRCX210618P006600002021-04-12 1:37PM EDT660.0051.5050.8552.600.00-32040.14%
LRCX210618P006800002021-04-07 9:31AM EDT680.0061.4063.4065.400.00--540.50%
LRCX210618P008000002021-04-08 10:08AM EDT800.00153.00158.70165.350.00-2746.79%