Opzioni d'acquistoper16 luglio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210716C00155000 | 2020-12-07 2:22PM EST | 155.00 | 352.58 | 339.05 | 344.00 | 0.00 | - | 4 | 297 | 0.00% |
| LRCX210716C00160000 | 2020-12-07 2:22PM EST | 160.00 | 347.55 | 334.00 | 339.00 | 0.00 | - | 4 | 2 | 0.00% |
| LRCX210716C00175000 | 2020-12-07 3:41PM EST | 175.00 | 331.00 | 319.55 | 324.45 | 0.00 | - | 582 | 0 | 0.00% |
| LRCX210716C00200000 | 2020-09-20 11:11PM EST | 200.00 | 115.49 | 158.50 | 162.50 | 0.00 | - | - | 0 | 0.00% |
| LRCX210716C00205000 | 2020-12-07 2:23PM EST | 205.00 | 303.02 | 289.50 | 294.50 | 0.00 | - | - | - | 0.00% |
| LRCX210716C00210000 | 2020-12-07 2:23PM EST | 210.00 | 298.00 | 284.50 | 289.50 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX210716C00220000 | 2020-09-20 11:11PM EST | 220.00 | 100.00 | 141.50 | 146.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210716C00230000 | 2020-11-06 10:19AM EST | 230.00 | 177.74 | 268.40 | 272.20 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX210716C00240000 | 2020-10-16 9:40AM EST | 240.00 | 140.00 | 188.00 | 192.50 | 0.00 | - | 3 | 3 | 0.00% |
| LRCX210716C00250000 | 2020-12-07 3:55PM EST | 250.00 | 258.77 | 245.65 | 249.85 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX210716C00260000 | 2020-12-08 10:30AM EST | 260.00 | 251.32 | 253.10 | 258.00 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX210716C00270000 | 2020-12-07 3:54PM EST | 270.00 | 238.80 | 226.50 | 231.45 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210716C00280000 | 2020-12-08 10:31AM EST | 280.00 | 231.98 | 234.00 | 239.00 | 0.00 | - | 1 | 36 | 0.00% |
| LRCX210716C00290000 | 2020-12-07 3:54PM EST | 290.00 | 220.51 | 208.00 | 212.50 | 0.00 | - | 1 | 17 | 0.00% |
| LRCX210716C00300000 | 2020-12-07 3:43PM EST | 300.00 | 210.80 | 198.60 | 202.65 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210716C00310000 | 2020-10-30 10:49AM EST | 310.00 | 68.20 | 154.00 | 157.80 | 0.00 | - | 3 | 11 | 0.00% |
| LRCX210716C00320000 | 2021-01-20 1:25PM EST | 320.00 | 246.00 | 245.35 | 252.80 | 0.00 | - | 3 | 16 | 56.02% |
| LRCX210716C00330000 | 2020-11-27 12:41PM EST | 330.00 | 139.39 | 156.50 | 160.50 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX210716C00340000 | 2020-11-03 2:48PM EST | 340.00 | 67.45 | 166.90 | 170.55 | 0.00 | - | 6 | 1 | 0.00% |
| LRCX210716C00350000 | 2021-01-19 3:23PM EST | 350.00 | 237.43 | 217.90 | 225.15 | 0.00 | - | 2 | 24 | 53.60% |
| LRCX210716C00360000 | 2020-12-23 3:50PM EST | 360.00 | 129.00 | 208.90 | 216.65 | 0.00 | - | 1 | 41 | 53.27% |
| LRCX210716C00370000 | 2020-12-07 2:13PM EST | 370.00 | 150.50 | 137.75 | 141.50 | 0.00 | - | 1 | 28 | 0.00% |
| LRCX210716C00380000 | 2020-12-04 3:49PM EST | 380.00 | 136.20 | 109.50 | 113.50 | 0.00 | - | 4 | 17 | 0.00% |
| LRCX210716C00390000 | 2020-11-30 10:18AM EST | 390.00 | 88.58 | 113.55 | 116.40 | 0.00 | - | 1 | 30 | 0.00% |
| LRCX210716C00400000 | 2021-01-20 12:44PM EST | 400.00 | 175.88 | 175.00 | 182.05 | 0.00 | - | 1 | 26 | 51.09% |
| LRCX210716C00410000 | 2020-11-06 11:38AM EST | 410.00 | 52.70 | 111.70 | 115.70 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX210716C00420000 | 2020-12-30 9:57AM EST | 420.00 | 94.84 | 158.60 | 165.50 | 0.00 | - | 2 | 21 | 53.49% |
| LRCX210716C00430000 | 2020-11-19 2:52PM EST | 430.00 | 57.60 | 84.50 | 87.95 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX210716C00440000 | 2021-01-06 9:53AM EST | 440.00 | 90.40 | 142.75 | 149.40 | 0.00 | - | 1 | 20 | 51.68% |
| LRCX210716C00450000 | 2021-01-21 10:07AM EST | 450.00 | 147.00 | 135.60 | 141.60 | +14.90 | +11.28% | 1 | 166 | 50.83% |
| LRCX210716C00460000 | 2020-12-01 9:59AM EST | 460.00 | 60.78 | 59.05 | 62.95 | 0.00 | - | 2 | 21 | 0.00% |
| LRCX210716C00470000 | 2021-01-20 10:14AM EST | 470.00 | 136.00 | 120.75 | 127.10 | 0.00 | - | 2 | 57 | 49.71% |
| LRCX210716C00480000 | 2020-12-02 12:06PM EST | 480.00 | 59.05 | 49.55 | 53.50 | 0.00 | - | 2 | 58 | 0.00% |
| LRCX210716C00490000 | 2021-01-07 12:15PM EST | 490.00 | 71.81 | 106.85 | 114.00 | 0.00 | - | 35 | 219 | 49.12% |
| LRCX210716C00500000 | 2021-01-20 2:51PM EST | 500.00 | 100.00 | 101.00 | 107.35 | 0.00 | - | 1 | 64 | 48.52% |
| LRCX210716C00520000 | 2021-01-12 2:48PM EST | 520.00 | 67.66 | 88.50 | 95.50 | 0.00 | - | 3 | 44 | 47.96% |
| LRCX210716C00540000 | 2021-01-21 3:07PM EST | 540.00 | 79.20 | 77.45 | 84.80 | 0.00 | - | 3 | 461 | 47.60% |
| LRCX210716C00560000 | 2021-01-20 2:05PM EST | 560.00 | 71.02 | 67.90 | 74.65 | 0.00 | - | 5 | 121 | 47.04% |
| LRCX210716C00580000 | 2021-01-21 3:55PM EST | 580.00 | 62.20 | 58.90 | 65.95 | 0.00 | - | 2 | 23 | 46.88% |
| LRCX210716C00600000 | 2021-01-22 3:37PM EST | 600.00 | 54.00 | 49.95 | 57.75 | +1.83 | +3.51% | 1 | 21 | 46.51% |
| LRCX210716C00620000 | 2021-01-21 10:43AM EST | 620.00 | 47.80 | 43.95 | 50.70 | 0.00 | - | 1 | 5 | 46.39% |
| LRCX210716C00640000 | 2021-01-12 12:30PM EST | 640.00 | 30.55 | 37.30 | 43.85 | 0.00 | - | 1 | 12 | 45.91% |
| LRCX210716C00660000 | 2021-01-15 1:01PM EST | 660.00 | 31.25 | 31.40 | 38.50 | 0.00 | - | 2 | 54 | 45.98% |
| LRCX210716C00680000 | 2021-01-08 1:20PM EST | 680.00 | 31.20 | 27.55 | 33.40 | 0.00 | - | 1 | 26 | 45.79% |
| LRCX210716C00700000 | 2021-01-13 12:56PM EST | 700.00 | 25.79 | 21.50 | 29.25 | -6.16 | -19.28% | 1 | 28 | 45.88% |
| LRCX210716C00720000 | 2021-01-19 10:05AM EST | 720.00 | 24.00 | 18.60 | 22.45 | 0.00 | - | 1 | 20 | 43.50% |
| LRCX210716C00740000 | 2021-01-21 1:04PM EST | 740.00 | 17.70 | 15.55 | 22.70 | 0.00 | - | 2 | 13 | 46.31% |
| LRCX210716C00760000 | 2021-01-21 1:04PM EST | 760.00 | 15.15 | 12.90 | 19.70 | 0.00 | - | 2 | 30 | 46.26% |
| LRCX210716C00780000 | 2021-01-22 2:31PM EST | 780.00 | 14.20 | 10.25 | 17.65 | +2.10 | +17.36% | 3 | 5 | 46.74% |
| LRCX210716C00800000 | 2021-01-22 12:00PM EST | 800.00 | 12.80 | 8.40 | 15.40 | +1.85 | +16.89% | 2 | 3 | 46.78% |
| LRCX210716C00820000 | 2021-01-22 1:32PM EST | 820.00 | 10.40 | 6.65 | 13.70 | -2.70 | -20.61% | 6 | 1 | 47.10% |
Opzioni Putper16 luglio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210716P00155000 | 2021-01-20 9:45AM EST | 155.00 | 0.58 | 0.22 | 1.13 | 0.00 | - | 32 | 38 | 82.57% |
| LRCX210716P00160000 | 2021-01-22 3:00PM EST | 160.00 | 0.62 | 0.00 | 0.69 | -0.38 | -38.00% | 114 | 2 | 74.12% |
| LRCX210716P00165000 | 2021-01-21 9:40AM EST | 165.00 | 0.80 | 0.27 | 1.49 | 0.00 | - | 2 | 82 | 81.67% |
| LRCX210716P00170000 | 2021-01-22 9:34AM EST | 170.00 | 0.81 | 0.09 | 1.65 | -0.54 | -40.00% | 29 | 43 | 79.64% |
| LRCX210716P00175000 | 2021-01-21 10:15AM EST | 175.00 | 0.80 | 0.10 | 1.83 | 0.00 | - | 2 | 12 | 78.96% |
| LRCX210716P00180000 | 2021-01-20 9:58AM EST | 180.00 | 1.07 | 0.08 | 2.01 | 0.00 | - | 20 | 11 | 78.06% |
| LRCX210716P00185000 | 2021-01-20 2:46PM EST | 185.00 | 0.91 | 0.11 | 1.03 | 0.00 | - | 76 | 37 | 70.14% |
| LRCX210716P00190000 | 2021-01-19 12:14AM EST | 190.00 | 1.24 | 0.00 | 2.39 | 0.00 | - | - | 25 | 76.07% |
| LRCX210716P00195000 | 2020-09-04 1:59PM EST | 195.00 | 11.89 | 8.05 | 10.25 | 0.00 | - | 5 | 5 | 110.73% |
| LRCX210716P00200000 | 2021-01-22 11:19AM EST | 200.00 | 1.41 | 0.15 | 1.97 | +0.08 | +6.02% | 186 | 80 | 71.41% |
| LRCX210716P00210000 | 2020-10-16 2:52PM EST | 210.00 | 7.10 | 2.00 | 5.00 | 0.00 | - | 1 | 3 | 83.72% |
| LRCX210716P00215000 | 2020-11-04 2:40PM EST | 215.00 | 5.64 | 0.91 | 2.24 | 0.00 | - | 1 | 2 | 71.01% |
| LRCX210716P00220000 | 2020-11-19 2:51PM EST | 220.00 | 3.30 | 0.93 | 2.01 | 0.00 | - | 1 | 30 | 68.68% |
| LRCX210716P00225000 | 2020-11-20 12:22PM EST | 225.00 | 3.30 | 1.43 | 2.58 | 0.00 | - | 1 | 253 | 70.73% |
| LRCX210716P00230000 | 2021-01-20 3:09PM EST | 230.00 | 0.33 | 0.58 | 4.15 | 0.00 | - | 60 | 68 | 71.23% |
| LRCX210716P00235000 | 2021-01-21 11:17AM EST | 235.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LRCX210716P00240000 | 2021-01-20 3:18PM EST | 240.00 | 2.18 | 0.75 | 2.95 | 0.00 | - | 26 | 24 | 65.27% |
| LRCX210716P00245000 | 2020-09-23 1:10PM EST | 245.00 | 20.60 | 11.70 | 14.75 | 0.00 | - | 121 | 147 | 98.85% |
| LRCX210716P00250000 | 2021-01-15 3:02PM EST | 250.00 | 2.99 | 0.19 | 5.30 | 0.00 | - | 5 | 73 | 67.03% |
| LRCX210716P00260000 | 2021-01-21 11:17AM EST | 260.00 | 1.88 | 0.87 | 5.95 | 0.00 | - | 1 | 73 | 66.90% |
| LRCX210716P00270000 | 2021-01-20 3:18PM EST | 270.00 | 4.14 | 0.30 | 6.60 | 0.00 | - | 2 | 20 | 64.17% |
| LRCX210716P00280000 | 2021-01-19 1:58PM EST | 280.00 | 3.74 | 0.26 | 4.00 | 0.00 | - | 2 | 106 | 55.96% |
| LRCX210716P00290000 | 2020-12-04 10:08AM EST | 290.00 | 5.45 | 2.59 | 5.80 | 0.00 | - | 1 | 18 | 61.15% |
| LRCX210716P00300000 | 2021-01-08 3:14PM EST | 300.00 | 5.05 | 0.54 | 4.90 | 0.00 | - | 2 | 62 | 53.47% |
| LRCX210716P00310000 | 2021-01-13 3:29PM EST | 310.00 | 5.60 | 0.51 | 8.30 | 0.00 | - | 4 | 16 | 56.45% |
| LRCX210716P00320000 | 2021-01-13 3:29PM EST | 320.00 | 6.45 | 1.00 | 8.90 | 0.00 | - | 2 | 11 | 55.35% |
| LRCX210716P00330000 | 2021-01-20 3:55PM EST | 330.00 | 5.50 | 4.10 | 6.65 | 0.00 | - | 13 | 41 | 53.86% |
| LRCX210716P00340000 | 2021-01-22 2:40PM EST | 340.00 | 6.40 | 3.40 | 6.50 | -0.05 | -0.78% | 4 | 23 | 50.37% |
| LRCX210716P00350000 | 2021-01-19 2:12PM EST | 350.00 | 9.30 | 5.85 | 8.95 | 0.00 | - | 1 | 44 | 53.11% |
| LRCX210716P00360000 | 2021-01-21 3:20PM EST | 360.00 | 8.25 | 5.00 | 12.10 | 0.00 | - | 1 | 17 | 52.65% |
| LRCX210716P00370000 | 2021-01-13 10:20AM EST | 370.00 | 12.05 | 7.65 | 10.45 | 0.00 | - | 1 | 12 | 50.95% |
| LRCX210716P00380000 | 2021-01-21 2:59PM EST | 380.00 | 11.00 | 7.10 | 14.35 | 0.00 | - | 5 | 17 | 51.00% |
| LRCX210716P00390000 | 2021-01-21 1:05PM EST | 390.00 | 13.10 | 8.35 | 15.85 | 0.00 | - | 12 | 21 | 50.39% |
| LRCX210716P00400000 | 2021-01-19 1:46PM EST | 400.00 | 16.22 | 12.10 | 14.55 | 0.00 | - | 1 | 13 | 50.96% |
| LRCX210716P00410000 | 2021-01-22 3:19PM EST | 410.00 | 15.10 | 12.25 | 16.35 | -0.85 | -5.33% | 3 | 28 | 50.46% |
| LRCX210716P00420000 | 2021-01-21 2:09PM EST | 420.00 | 18.05 | 16.30 | 18.05 | 0.00 | - | 2 | 21 | 49.69% |
| LRCX210716P00430000 | 2021-01-21 1:04PM EST | 430.00 | 21.05 | 15.65 | 22.65 | 0.00 | - | 2 | 31 | 51.72% |
| LRCX210716P00440000 | 2021-01-21 2:33PM EST | 440.00 | 21.06 | 19.70 | 24.70 | -1.39 | -6.19% | 1 | 11 | 50.90% |
| LRCX210716P00450000 | 2021-01-22 3:52PM EST | 450.00 | 23.45 | 22.40 | 24.30 | -2.20 | -8.58% | 26 | 12 | 47.72% |
| LRCX210716P00460000 | 2021-01-15 2:58PM EST | 460.00 | 27.30 | 24.75 | 29.20 | 0.00 | - | 1 | 20 | 49.25% |
| LRCX210716P00470000 | 2021-01-06 11:56AM EST | 470.00 | 31.74 | 27.60 | 32.80 | 0.00 | - | 1 | 31 | 49.36% |
| LRCX210716P00480000 | 2021-01-21 11:30AM EST | 480.00 | 33.75 | 30.55 | 33.05 | 0.00 | - | 3 | 8 | 46.62% |
| LRCX210716P00490000 | 2021-01-22 1:59PM EST | 490.00 | 37.20 | 34.00 | 39.20 | -9.55 | -20.43% | 1 | 27 | 48.41% |
| LRCX210716P00500000 | 2021-01-21 12:55PM EST | 500.00 | 42.30 | 37.65 | 42.65 | 0.00 | - | 3 | 49 | 47.92% |
| LRCX210716P00520000 | 2021-01-21 11:06AM EST | 520.00 | 49.20 | 45.35 | 50.60 | 0.00 | - | 5 | 26 | 47.24% |
| LRCX210716P00540000 | 2021-01-19 11:00AM EST | 540.00 | 57.10 | 54.20 | 59.35 | -1.80 | -3.06% | 2 | 32 | 46.55% |
| LRCX210716P00560000 | 2021-01-13 11:46AM EST | 560.00 | 82.00 | 62.95 | 69.55 | 0.00 | - | 4 | 8 | 46.24% |
| LRCX210716P00580000 | 2021-01-22 10:24AM EST | 580.00 | 77.40 | 75.50 | 79.70 | +2.00 | +2.65% | - | 0 | 45.35% |
| LRCX210716P00600000 | 2021-01-20 10:45AM EST | 600.00 | 86.80 | 88.50 | 91.15 | 0.00 | - | - | 0 | 44.76% |
| LRCX210716P00620000 | 2021-01-20 10:45AM EST | 620.00 | 98.80 | 100.35 | 104.10 | 0.00 | - | - | 0 | 44.62% |
| LRCX210716P00820000 | 2021-01-21 12:55PM EST | 820.00 | 274.30 | 263.00 | 268.35 | 0.00 | - | 1 | 0 | 45.54% |
© 2021 Verizon Media. Tutti i diritti riservati.
