Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
563,85-0,34 (-0,06%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210716C001550002020-12-07 2:22PM EST155.00352.58339.05344.000.00-42970.00%
LRCX210716C001600002020-12-07 2:22PM EST160.00347.55334.00339.000.00-420.00%
LRCX210716C001750002020-12-07 3:41PM EST175.00331.00319.55324.450.00-58200.00%
LRCX210716C002000002020-09-20 11:11PM EST200.00115.49158.50162.500.00--00.00%
LRCX210716C002050002020-12-07 2:23PM EST205.00303.02289.50294.500.00---0.00%
LRCX210716C002100002020-12-07 2:23PM EST210.00298.00284.50289.500.00-1000.00%
LRCX210716C002200002020-09-20 11:11PM EST220.00100.00141.50146.000.00--00.00%
LRCX210716C002300002020-11-06 10:19AM EST230.00177.74268.40272.200.00-180.00%
LRCX210716C002400002020-10-16 9:40AM EST240.00140.00188.00192.500.00-330.00%
LRCX210716C002500002020-12-07 3:55PM EST250.00258.77245.65249.850.00-1110.00%
LRCX210716C002600002020-12-08 10:30AM EST260.00251.32253.10258.000.00-150.00%
LRCX210716C002700002020-12-07 3:54PM EST270.00238.80226.50231.450.00-100.00%
LRCX210716C002800002020-12-08 10:31AM EST280.00231.98234.00239.000.00-1360.00%
LRCX210716C002900002020-12-07 3:54PM EST290.00220.51208.00212.500.00-1170.00%
LRCX210716C003000002020-12-07 3:43PM EST300.00210.80198.60202.650.00-100.00%
LRCX210716C003100002020-10-30 10:49AM EST310.0068.20154.00157.800.00-3110.00%
LRCX210716C003200002021-01-20 1:25PM EST320.00246.00245.35252.800.00-31656.02%
LRCX210716C003300002020-11-27 12:41PM EST330.00139.39156.50160.500.00-1110.00%
LRCX210716C003400002020-11-03 2:48PM EST340.0067.45166.90170.550.00-610.00%
LRCX210716C003500002021-01-19 3:23PM EST350.00237.43217.90225.150.00-22453.60%
LRCX210716C003600002020-12-23 3:50PM EST360.00129.00208.90216.650.00-14153.27%
LRCX210716C003700002020-12-07 2:13PM EST370.00150.50137.75141.500.00-1280.00%
LRCX210716C003800002020-12-04 3:49PM EST380.00136.20109.50113.500.00-4170.00%
LRCX210716C003900002020-11-30 10:18AM EST390.0088.58113.55116.400.00-1300.00%
LRCX210716C004000002021-01-20 12:44PM EST400.00175.88175.00182.050.00-12651.09%
LRCX210716C004100002020-11-06 11:38AM EST410.0052.70111.70115.700.00-120.00%
LRCX210716C004200002020-12-30 9:57AM EST420.0094.84158.60165.500.00-22153.49%
LRCX210716C004300002020-11-19 2:52PM EST430.0057.6084.5087.950.00-170.00%
LRCX210716C004400002021-01-06 9:53AM EST440.0090.40142.75149.400.00-12051.68%
LRCX210716C004500002021-01-21 10:07AM EST450.00147.00135.60141.60+14.90+11.28%116650.83%
LRCX210716C004600002020-12-01 9:59AM EST460.0060.7859.0562.950.00-2210.00%
LRCX210716C004700002021-01-20 10:14AM EST470.00136.00120.75127.100.00-25749.71%
LRCX210716C004800002020-12-02 12:06PM EST480.0059.0549.5553.500.00-2580.00%
LRCX210716C004900002021-01-07 12:15PM EST490.0071.81106.85114.000.00-3521949.12%
LRCX210716C005000002021-01-20 2:51PM EST500.00100.00101.00107.350.00-16448.52%
LRCX210716C005200002021-01-12 2:48PM EST520.0067.6688.5095.500.00-34447.96%
LRCX210716C005400002021-01-21 3:07PM EST540.0079.2077.4584.800.00-346147.60%
LRCX210716C005600002021-01-20 2:05PM EST560.0071.0267.9074.650.00-512147.04%
LRCX210716C005800002021-01-21 3:55PM EST580.0062.2058.9065.950.00-22346.88%
LRCX210716C006000002021-01-22 3:37PM EST600.0054.0049.9557.75+1.83+3.51%12146.51%
LRCX210716C006200002021-01-21 10:43AM EST620.0047.8043.9550.700.00-1546.39%
LRCX210716C006400002021-01-12 12:30PM EST640.0030.5537.3043.850.00-11245.91%
LRCX210716C006600002021-01-15 1:01PM EST660.0031.2531.4038.500.00-25445.98%
LRCX210716C006800002021-01-08 1:20PM EST680.0031.2027.5533.400.00-12645.79%
LRCX210716C007000002021-01-13 12:56PM EST700.0025.7921.5029.25-6.16-19.28%12845.88%
LRCX210716C007200002021-01-19 10:05AM EST720.0024.0018.6022.450.00-12043.50%
LRCX210716C007400002021-01-21 1:04PM EST740.0017.7015.5522.700.00-21346.31%
LRCX210716C007600002021-01-21 1:04PM EST760.0015.1512.9019.700.00-23046.26%
LRCX210716C007800002021-01-22 2:31PM EST780.0014.2010.2517.65+2.10+17.36%3546.74%
LRCX210716C008000002021-01-22 12:00PM EST800.0012.808.4015.40+1.85+16.89%2346.78%
LRCX210716C008200002021-01-22 1:32PM EST820.0010.406.6513.70-2.70-20.61%6147.10%
Opzioni Putper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210716P001550002021-01-20 9:45AM EST155.000.580.221.130.00-323882.57%
LRCX210716P001600002021-01-22 3:00PM EST160.000.620.000.69-0.38-38.00%114274.12%
LRCX210716P001650002021-01-21 9:40AM EST165.000.800.271.490.00-28281.67%
LRCX210716P001700002021-01-22 9:34AM EST170.000.810.091.65-0.54-40.00%294379.64%
LRCX210716P001750002021-01-21 10:15AM EST175.000.800.101.830.00-21278.96%
LRCX210716P001800002021-01-20 9:58AM EST180.001.070.082.010.00-201178.06%
LRCX210716P001850002021-01-20 2:46PM EST185.000.910.111.030.00-763770.14%
LRCX210716P001900002021-01-19 12:14AM EST190.001.240.002.390.00--2576.07%
LRCX210716P001950002020-09-04 1:59PM EST195.0011.898.0510.250.00-55110.73%
LRCX210716P002000002021-01-22 11:19AM EST200.001.410.151.97+0.08+6.02%1868071.41%
LRCX210716P002100002020-10-16 2:52PM EST210.007.102.005.000.00-1383.72%
LRCX210716P002150002020-11-04 2:40PM EST215.005.640.912.240.00-1271.01%
LRCX210716P002200002020-11-19 2:51PM EST220.003.300.932.010.00-13068.68%
LRCX210716P002250002020-11-20 12:22PM EST225.003.301.432.580.00-125370.73%
LRCX210716P002300002021-01-20 3:09PM EST230.000.330.584.150.00-606871.23%
LRCX210716P002350002021-01-21 11:17AM EST235.001.370.000.000.00-3025.00%
LRCX210716P002400002021-01-20 3:18PM EST240.002.180.752.950.00-262465.27%
LRCX210716P002450002020-09-23 1:10PM EST245.0020.6011.7014.750.00-12114798.85%
LRCX210716P002500002021-01-15 3:02PM EST250.002.990.195.300.00-57367.03%
LRCX210716P002600002021-01-21 11:17AM EST260.001.880.875.950.00-17366.90%
LRCX210716P002700002021-01-20 3:18PM EST270.004.140.306.600.00-22064.17%
LRCX210716P002800002021-01-19 1:58PM EST280.003.740.264.000.00-210655.96%
LRCX210716P002900002020-12-04 10:08AM EST290.005.452.595.800.00-11861.15%
LRCX210716P003000002021-01-08 3:14PM EST300.005.050.544.900.00-26253.47%
LRCX210716P003100002021-01-13 3:29PM EST310.005.600.518.300.00-41656.45%
LRCX210716P003200002021-01-13 3:29PM EST320.006.451.008.900.00-21155.35%
LRCX210716P003300002021-01-20 3:55PM EST330.005.504.106.650.00-134153.86%
LRCX210716P003400002021-01-22 2:40PM EST340.006.403.406.50-0.05-0.78%42350.37%
LRCX210716P003500002021-01-19 2:12PM EST350.009.305.858.950.00-14453.11%
LRCX210716P003600002021-01-21 3:20PM EST360.008.255.0012.100.00-11752.65%
LRCX210716P003700002021-01-13 10:20AM EST370.0012.057.6510.450.00-11250.95%
LRCX210716P003800002021-01-21 2:59PM EST380.0011.007.1014.350.00-51751.00%
LRCX210716P003900002021-01-21 1:05PM EST390.0013.108.3515.850.00-122150.39%
LRCX210716P004000002021-01-19 1:46PM EST400.0016.2212.1014.550.00-11350.96%
LRCX210716P004100002021-01-22 3:19PM EST410.0015.1012.2516.35-0.85-5.33%32850.46%
LRCX210716P004200002021-01-21 2:09PM EST420.0018.0516.3018.050.00-22149.69%
LRCX210716P004300002021-01-21 1:04PM EST430.0021.0515.6522.650.00-23151.72%
LRCX210716P004400002021-01-21 2:33PM EST440.0021.0619.7024.70-1.39-6.19%11150.90%
LRCX210716P004500002021-01-22 3:52PM EST450.0023.4522.4024.30-2.20-8.58%261247.72%
LRCX210716P004600002021-01-15 2:58PM EST460.0027.3024.7529.200.00-12049.25%
LRCX210716P004700002021-01-06 11:56AM EST470.0031.7427.6032.800.00-13149.36%
LRCX210716P004800002021-01-21 11:30AM EST480.0033.7530.5533.050.00-3846.62%
LRCX210716P004900002021-01-22 1:59PM EST490.0037.2034.0039.20-9.55-20.43%12748.41%
LRCX210716P005000002021-01-21 12:55PM EST500.0042.3037.6542.650.00-34947.92%
LRCX210716P005200002021-01-21 11:06AM EST520.0049.2045.3550.600.00-52647.24%
LRCX210716P005400002021-01-19 11:00AM EST540.0057.1054.2059.35-1.80-3.06%23246.55%
LRCX210716P005600002021-01-13 11:46AM EST560.0082.0062.9569.550.00-4846.24%
LRCX210716P005800002021-01-22 10:24AM EST580.0077.4075.5079.70+2.00+2.65%-045.35%
LRCX210716P006000002021-01-20 10:45AM EST600.0086.8088.5091.150.00--044.76%
LRCX210716P006200002021-01-20 10:45AM EST620.0098.80100.35104.100.00--044.62%
LRCX210716P008200002021-01-21 12:55PM EST820.00274.30263.00268.350.00-1045.54%