Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
642,34-7,93 (-1,22%)
Al 2:58PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210716C001550002021-03-15 2:51PM EDT155.00380.30484.10491.350.00-500112.65%
LRCX210716C001600002020-12-07 3:22PM EDT160.00347.55334.00339.000.00-420.00%
LRCX210716C001700002021-01-28 10:41AM EDT170.00342.95392.85402.500.00--10.00%
LRCX210716C001750002020-12-07 4:41PM EDT175.00331.00319.55324.450.00-58200.00%
LRCX210716C002000002021-03-15 2:51PM EDT200.00335.05439.15446.650.00-50097.46%
LRCX210716C002050002020-12-07 3:23PM EDT205.00303.02289.50294.500.00---0.00%
LRCX210716C002100002021-01-28 10:41AM EDT210.00304.25353.40362.950.00-110.00%
LRCX210716C002150002021-01-28 10:42AM EDT215.00298.50348.40358.000.00--10.00%
LRCX210716C002200002020-09-21 12:11AM EDT220.00100.00141.50146.000.00--00.00%
LRCX210716C002300002021-02-18 1:01PM EDT230.00341.15309.75318.500.00-370.00%
LRCX210716C002400002020-10-16 10:40AM EDT240.00140.00188.00192.500.00-330.00%
LRCX210716C002500002021-03-10 2:46PM EDT250.00275.50408.35417.950.00-110164.64%
LRCX210716C002600002020-12-08 11:30AM EDT260.00251.32253.10258.000.00-150.00%
LRCX210716C002700002021-03-24 12:39PM EDT270.00293.33369.45376.950.00-11878.05%
LRCX210716C002800002021-03-15 3:45PM EDT280.00254.84359.65367.000.00-12876.51%
LRCX210716C002900002021-03-08 2:45PM EDT290.00231.07365.75375.500.00-125136.63%
LRCX210716C003000002021-02-19 4:02PM EDT300.00223.00240.30249.800.00-10130.00%
LRCX210716C003100002021-04-13 1:18PM EDT310.00335.00329.70336.95-15.49-4.42%11167.87%
LRCX210716C003200002021-01-20 2:25PM EDT320.00246.00277.00285.550.00-3160.00%
LRCX210716C003300002021-02-25 2:48PM EDT330.00234.00251.00258.900.00-1120.00%
LRCX210716C003400002021-02-01 12:55PM EDT340.00167.95214.50220.400.00-230.00%
LRCX210716C003500002021-04-01 9:39AM EDT350.00275.95290.35297.250.00-114561.27%
LRCX210716C003600002021-02-24 4:59PM EDT360.00242.35221.50229.450.00-1370.00%
LRCX210716C003700002020-12-07 3:13PM EDT370.00150.50137.75141.500.00-1280.00%
LRCX210716C003800002021-03-05 12:34PM EDT380.00151.00256.70264.500.00-21657.72%
LRCX210716C003900002021-03-24 12:39PM EDT390.00177.55250.95257.750.00-13054.50%
LRCX210716C004000002021-04-12 9:31AM EDT400.00260.00241.35248.050.00-42253.70%
LRCX210716C004100002020-11-06 12:38PM EDT410.0052.70111.70115.700.00-120.00%
LRCX210716C004200002021-04-12 3:18PM EDT420.00230.11222.50228.650.00-13652.19%
LRCX210716C004300002021-03-26 12:38PM EDT430.00154.19212.65219.050.00-1850.65%
LRCX210716C004400002021-02-25 4:31PM EDT440.00133.15148.00156.150.00-1190.00%
LRCX210716C004500002021-04-12 3:36PM EDT450.00201.20193.85199.050.00-118553.75%
LRCX210716C004600002021-03-30 2:21PM EDT460.00121.90184.65190.450.00-13753.91%
LRCX210716C004700002021-04-06 9:36AM EDT470.00200.00175.20180.300.00-55650.97%
LRCX210716C004800002021-03-23 10:33AM EDT480.0097.32166.25170.550.00-16348.80%
LRCX210716C004900002021-04-01 9:30AM EDT490.00134.15157.05161.500.00-116547.79%
LRCX210716C005000002021-04-09 11:33AM EDT500.00152.00147.90152.55-21.57-12.43%15046.78%
LRCX210716C005200002021-04-01 2:48PM EDT520.00131.15131.90135.550.00-67545.54%
LRCX210716C005400002021-04-09 9:50AM EDT540.00126.00114.15120.050.00-538845.24%
LRCX210716C005600002021-04-13 9:57AM EDT560.00108.65100.25104.45-13.00-10.69%113843.88%
LRCX210716C005800002021-04-13 1:05PM EDT580.0087.5086.0589.00-20.55-19.02%117341.90%
LRCX210716C006000002021-04-13 10:47AM EDT600.0074.8173.2575.85-20.35-21.39%316641.18%
LRCX210716C006200002021-04-06 2:27PM EDT620.0077.0061.5063.850.00-167740.48%
LRCX210716C006400002021-04-13 12:52PM EDT640.0051.5551.4053.25-6.85-11.73%285139.97%
LRCX210716C006600002021-04-13 12:53PM EDT660.0042.5042.1043.60-5.30-11.09%229639.26%
LRCX210716C006800002021-04-13 1:36PM EDT680.0035.8534.3035.85-3.65-9.24%46939.12%
LRCX210716C007000002021-04-13 10:43AM EDT700.0029.2527.5529.25-3.05-9.44%210439.02%
LRCX210716C007200002021-04-13 10:42AM EDT720.0023.8522.5523.75-2.36-9.00%35938.99%
LRCX210716C007400002021-04-12 3:33PM EDT740.0021.2017.4019.150.00-219038.98%
LRCX210716C007600002021-04-13 12:48PM EDT760.0014.2514.6515.30-3.28-18.71%117138.93%
LRCX210716C007800002021-04-13 12:48PM EDT780.0011.3010.7012.45-7.25-39.08%4539.23%
LRCX210716C008000002021-04-13 12:48PM EDT800.008.858.259.65-3.10-25.94%52038.94%
LRCX210716C008200002021-04-13 1:37PM EDT820.007.526.507.55-2.53-25.17%1838.88%
LRCX210716C008400002021-04-09 2:31PM EDT840.009.004.955.950.00-5638.95%
LRCX210716C008600002021-04-08 10:05AM EDT860.008.353.754.700.00-31939.08%
LRCX210716C008800002021-04-13 1:55PM EDT880.003.652.843.70-4.00-52.29%11639.20%
LRCX210716C009000002021-04-08 9:46AM EDT900.005.902.302.970.00-1339.48%
LRCX210716C009800002021-04-12 2:36PM EDT980.002.800.000.000.00---12.50%
Opzioni Putper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210716P001550002021-01-20 10:45AM EDT155.000.580.002.250.00-3238129.64%
LRCX210716P001600002021-04-12 9:30AM EDT160.000.200.020.000.00-14779.69%
LRCX210716P001650002021-02-23 1:02PM EDT165.000.720.004.400.00-281137.70%
LRCX210716P001700002021-03-17 2:22PM EDT170.000.800.070.950.00-146109.33%
LRCX210716P001750002021-03-10 10:33AM EDT175.004.510.002.790.00-412122.78%
LRCX210716P001800002021-03-04 12:08PM EDT180.001.700.003.750.00-4034125.90%
LRCX210716P001850002021-02-23 12:42PM EDT185.001.090.004.450.00-7687126.83%
LRCX210716P001900002021-03-31 12:24PM EDT190.000.170.080.970.00-40105100.88%
LRCX210716P001950002021-03-10 10:33AM EDT195.001.280.004.500.00-5727121.97%
LRCX210716P002000002021-04-05 10:23AM EDT200.000.990.100.980.00-4013197.12%
LRCX210716P002100002021-03-26 9:30AM EDT210.001.000.101.010.00-204293.60%
LRCX210716P002150002020-11-04 3:40PM EDT215.005.640.912.240.00-12106.23%
LRCX210716P002200002021-03-31 11:55AM EDT220.000.950.110.710.00-13086.62%
LRCX210716P002250002021-03-16 11:48AM EDT225.001.150.100.780.00-19385.60%
LRCX210716P002300002021-04-01 3:29PM EDT230.000.850.140.810.00-407084.72%
LRCX210716P002350002021-01-21 12:17PM EDT235.001.370.004.000.00-399102.00%
LRCX210716P002400002021-01-20 4:18PM EDT240.002.180.009.850.00-2624118.20%
LRCX210716P002450002021-04-01 3:53PM EDT245.000.500.131.540.00-114885.91%
LRCX210716P002500002021-01-20 10:46AM EDT250.002.990.074.950.00-573100.00%
LRCX210716P002600002021-04-12 1:44PM EDT260.000.150.160.000.00-197362.01%
LRCX210716P002700002021-04-12 10:41AM EDT270.000.180.180.910.00-11973.49%
LRCX210716P002800002021-04-12 10:41AM EDT280.001.620.450.950.00-110973.00%
LRCX210716P002900002021-03-31 1:07PM EDT290.000.990.240.990.00-12468.95%
LRCX210716P003000002021-04-05 10:23AM EDT300.001.990.241.890.00-2016971.56%
LRCX210716P003100002021-01-28 1:36PM EDT310.004.950.926.250.00-102684.70%
LRCX210716P003200002021-03-04 12:31PM EDT320.005.020.081.930.00-12665.45%
LRCX210716P003300002021-04-05 10:47AM EDT330.001.810.272.190.00-106464.81%
LRCX210716P003400002021-03-24 9:30AM EDT340.002.200.382.510.00-104163.82%
LRCX210716P003500002021-04-05 10:47AM EDT350.001.500.861.770.00-24460.29%
LRCX210716P003600002021-03-19 12:16PM EDT360.005.550.662.580.00-12159.83%
LRCX210716P003700002021-04-05 10:05AM EDT370.005.851.051.960.00-11356.62%
LRCX210716P003800002021-04-06 9:30AM EDT380.001.701.012.990.00-15156.96%
LRCX210716P003900002021-04-09 11:34AM EDT390.001.200.953.150.00-117354.75%
LRCX210716P004000002021-04-08 11:15AM EDT400.002.601.153.400.00-12253.38%
LRCX210716P004100002021-03-31 10:30AM EDT410.007.351.743.550.00-13052.50%
LRCX210716P004200002021-04-01 10:48AM EDT420.004.132.033.550.00-38350.65%
LRCX210716P004300002021-04-06 9:30AM EDT430.003.503.003.900.00-15450.49%
LRCX210716P004400002021-04-13 1:02PM EDT440.003.953.754.20-0.30-7.06%12250.27%
LRCX210716P004500002021-04-13 2:31PM EDT450.004.504.404.70-0.85-15.89%49949.12%
LRCX210716P004600002021-04-05 9:50AM EDT460.005.805.105.500.00-406148.55%
LRCX210716P004700002021-04-13 1:30PM EDT470.005.905.856.300.00-118547.77%
LRCX210716P004800002021-04-12 2:51PM EDT480.007.006.257.150.00-116746.89%
LRCX210716P004900002021-04-13 11:25AM EDT490.007.677.658.25-1.58-17.08%35146.29%
LRCX210716P005000002021-04-13 11:57AM EDT500.009.308.809.45+1.60+20.78%322245.64%
LRCX210716P005200002021-04-13 10:56AM EDT520.0012.0011.5012.25+0.60+5.26%19644.30%
LRCX210716P005400002021-04-13 12:38PM EDT540.0015.9214.9015.80+0.81+5.36%218643.10%
LRCX210716P005600002021-04-13 10:30AM EDT560.0020.0019.4520.50-0.20-0.99%14642.28%
LRCX210716P005800002021-04-08 3:22PM EDT580.0024.8124.8526.200.00-12541.50%
LRCX210716P006000002021-04-12 10:32AM EDT600.0032.0031.4533.250.00-315040.98%
LRCX210716P006200002021-04-13 10:17AM EDT620.0041.7039.8041.40+6.37+18.03%1640.41%
LRCX210716P006400002021-04-07 10:32AM EDT640.0047.3149.1551.200.00--240.20%
LRCX210716P006600002021-04-13 12:11PM EDT660.0061.4459.8561.85+7.44+13.78%13839.73%
LRCX210716P006800002021-04-13 10:44AM EDT680.0074.0572.0074.65+10.65+16.80%11540.02%
LRCX210716P007000002021-04-05 11:02AM EDT700.0088.1085.4088.050.00-1239.95%
LRCX210716P007200002021-03-09 10:49AM EDT720.00198.5090.6595.200.00-1133.55%
LRCX210716P007400002021-03-18 1:00PM EDT740.00209.15114.85118.150.00--740.22%
LRCX210716P007800002021-03-17 10:25AM EDT780.00239.90147.10152.700.00--142.05%
LRCX210716P008000002021-04-07 11:29AM EDT800.00157.00165.20169.350.00-101041.46%
LRCX210716P008200002021-04-09 9:50AM EDT820.00165.95183.45187.900.00-1342.56%
LRCX210716P008400002021-03-05 2:08PM EDT840.00306.65207.55213.850.00-1152.46%
LRCX210716P009000002021-04-06 11:28AM EDT900.00241.60258.00263.600.00--945.94%