Italia markets closed
Dow Jones
33.695,75-49,65(-0,15%)Nasdaq
13.988,07+138,08(+1,00%)Nikkei 225
29.751,61+212,88(+0,72%)
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.
Opzioni d'acquistoper16 luglio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210716C00155000 | 2021-03-15 2:51PM EDT | 155.00 | 380.30 | 484.10 | 491.35 | 0.00 | - | 50 | 0 | 112.65% |
| LRCX210716C00160000 | 2020-12-07 3:22PM EDT | 160.00 | 347.55 | 334.00 | 339.00 | 0.00 | - | 4 | 2 | 0.00% |
| LRCX210716C00170000 | 2021-01-28 10:41AM EDT | 170.00 | 342.95 | 392.85 | 402.50 | 0.00 | - | - | 1 | 0.00% |
| LRCX210716C00175000 | 2020-12-07 4:41PM EDT | 175.00 | 331.00 | 319.55 | 324.45 | 0.00 | - | 582 | 0 | 0.00% |
| LRCX210716C00200000 | 2021-03-15 2:51PM EDT | 200.00 | 335.05 | 439.15 | 446.65 | 0.00 | - | 50 | 0 | 97.46% |
| LRCX210716C00205000 | 2020-12-07 3:23PM EDT | 205.00 | 303.02 | 289.50 | 294.50 | 0.00 | - | - | - | 0.00% |
| LRCX210716C00210000 | 2021-01-28 10:41AM EDT | 210.00 | 304.25 | 353.40 | 362.95 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX210716C00215000 | 2021-01-28 10:42AM EDT | 215.00 | 298.50 | 348.40 | 358.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX210716C00220000 | 2020-09-21 12:11AM EDT | 220.00 | 100.00 | 141.50 | 146.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210716C00230000 | 2021-02-18 1:01PM EDT | 230.00 | 341.15 | 309.75 | 318.50 | 0.00 | - | 3 | 7 | 0.00% |
| LRCX210716C00240000 | 2020-10-16 10:40AM EDT | 240.00 | 140.00 | 188.00 | 192.50 | 0.00 | - | 3 | 3 | 0.00% |
| LRCX210716C00250000 | 2021-03-10 2:46PM EDT | 250.00 | 275.50 | 408.35 | 417.95 | 0.00 | - | 1 | 10 | 164.64% |
| LRCX210716C00260000 | 2020-12-08 11:30AM EDT | 260.00 | 251.32 | 253.10 | 258.00 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX210716C00270000 | 2021-03-24 12:39PM EDT | 270.00 | 293.33 | 369.45 | 376.95 | 0.00 | - | 1 | 18 | 78.05% |
| LRCX210716C00280000 | 2021-03-15 3:45PM EDT | 280.00 | 254.84 | 359.65 | 367.00 | 0.00 | - | 1 | 28 | 76.51% |
| LRCX210716C00290000 | 2021-03-08 2:45PM EDT | 290.00 | 231.07 | 365.75 | 375.50 | 0.00 | - | 12 | 5 | 136.63% |
| LRCX210716C00300000 | 2021-02-19 4:02PM EDT | 300.00 | 223.00 | 240.30 | 249.80 | 0.00 | - | 10 | 13 | 0.00% |
| LRCX210716C00310000 | 2021-04-13 1:18PM EDT | 310.00 | 335.00 | 329.70 | 336.95 | -15.49 | -4.42% | 1 | 11 | 67.87% |
| LRCX210716C00320000 | 2021-01-20 2:25PM EDT | 320.00 | 246.00 | 277.00 | 285.55 | 0.00 | - | 3 | 16 | 0.00% |
| LRCX210716C00330000 | 2021-02-25 2:48PM EDT | 330.00 | 234.00 | 251.00 | 258.90 | 0.00 | - | 1 | 12 | 0.00% |
| LRCX210716C00340000 | 2021-02-01 12:55PM EDT | 340.00 | 167.95 | 214.50 | 220.40 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX210716C00350000 | 2021-04-01 9:39AM EDT | 350.00 | 275.95 | 290.35 | 297.25 | 0.00 | - | 11 | 45 | 61.27% |
| LRCX210716C00360000 | 2021-02-24 4:59PM EDT | 360.00 | 242.35 | 221.50 | 229.45 | 0.00 | - | 1 | 37 | 0.00% |
| LRCX210716C00370000 | 2020-12-07 3:13PM EDT | 370.00 | 150.50 | 137.75 | 141.50 | 0.00 | - | 1 | 28 | 0.00% |
| LRCX210716C00380000 | 2021-03-05 12:34PM EDT | 380.00 | 151.00 | 256.70 | 264.50 | 0.00 | - | 2 | 16 | 57.72% |
| LRCX210716C00390000 | 2021-03-24 12:39PM EDT | 390.00 | 177.55 | 250.95 | 257.75 | 0.00 | - | 1 | 30 | 54.50% |
| LRCX210716C00400000 | 2021-04-12 9:31AM EDT | 400.00 | 260.00 | 241.35 | 248.05 | 0.00 | - | 4 | 22 | 53.70% |
| LRCX210716C00410000 | 2020-11-06 12:38PM EDT | 410.00 | 52.70 | 111.70 | 115.70 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX210716C00420000 | 2021-04-12 3:18PM EDT | 420.00 | 230.11 | 222.50 | 228.65 | 0.00 | - | 1 | 36 | 52.19% |
| LRCX210716C00430000 | 2021-03-26 12:38PM EDT | 430.00 | 154.19 | 212.65 | 219.05 | 0.00 | - | 1 | 8 | 50.65% |
| LRCX210716C00440000 | 2021-02-25 4:31PM EDT | 440.00 | 133.15 | 148.00 | 156.15 | 0.00 | - | 1 | 19 | 0.00% |
| LRCX210716C00450000 | 2021-04-12 3:36PM EDT | 450.00 | 201.20 | 193.85 | 199.05 | 0.00 | - | 1 | 185 | 53.75% |
| LRCX210716C00460000 | 2021-03-30 2:21PM EDT | 460.00 | 121.90 | 184.65 | 190.45 | 0.00 | - | 1 | 37 | 53.91% |
| LRCX210716C00470000 | 2021-04-06 9:36AM EDT | 470.00 | 200.00 | 175.20 | 180.30 | 0.00 | - | 5 | 56 | 50.97% |
| LRCX210716C00480000 | 2021-03-23 10:33AM EDT | 480.00 | 97.32 | 166.25 | 170.55 | 0.00 | - | 1 | 63 | 48.80% |
| LRCX210716C00490000 | 2021-04-01 9:30AM EDT | 490.00 | 134.15 | 157.05 | 161.50 | 0.00 | - | 1 | 165 | 47.79% |
| LRCX210716C00500000 | 2021-04-09 11:33AM EDT | 500.00 | 152.00 | 147.90 | 152.55 | -21.57 | -12.43% | 1 | 50 | 46.78% |
| LRCX210716C00520000 | 2021-04-01 2:48PM EDT | 520.00 | 131.15 | 131.90 | 135.55 | 0.00 | - | 6 | 75 | 45.54% |
| LRCX210716C00540000 | 2021-04-09 9:50AM EDT | 540.00 | 126.00 | 114.15 | 120.05 | 0.00 | - | 5 | 388 | 45.24% |
| LRCX210716C00560000 | 2021-04-13 9:57AM EDT | 560.00 | 108.65 | 100.25 | 104.45 | -13.00 | -10.69% | 1 | 138 | 43.88% |
| LRCX210716C00580000 | 2021-04-13 1:05PM EDT | 580.00 | 87.50 | 86.05 | 89.00 | -20.55 | -19.02% | 1 | 173 | 41.90% |
| LRCX210716C00600000 | 2021-04-13 10:47AM EDT | 600.00 | 74.81 | 73.25 | 75.85 | -20.35 | -21.39% | 3 | 166 | 41.18% |
| LRCX210716C00620000 | 2021-04-06 2:27PM EDT | 620.00 | 77.00 | 61.50 | 63.85 | 0.00 | - | 16 | 77 | 40.48% |
| LRCX210716C00640000 | 2021-04-13 12:52PM EDT | 640.00 | 51.55 | 51.40 | 53.25 | -6.85 | -11.73% | 28 | 51 | 39.97% |
| LRCX210716C00660000 | 2021-04-13 12:53PM EDT | 660.00 | 42.50 | 42.10 | 43.60 | -5.30 | -11.09% | 22 | 96 | 39.26% |
| LRCX210716C00680000 | 2021-04-13 1:36PM EDT | 680.00 | 35.85 | 34.30 | 35.85 | -3.65 | -9.24% | 4 | 69 | 39.12% |
| LRCX210716C00700000 | 2021-04-13 10:43AM EDT | 700.00 | 29.25 | 27.55 | 29.25 | -3.05 | -9.44% | 2 | 104 | 39.02% |
| LRCX210716C00720000 | 2021-04-13 10:42AM EDT | 720.00 | 23.85 | 22.55 | 23.75 | -2.36 | -9.00% | 3 | 59 | 38.99% |
| LRCX210716C00740000 | 2021-04-12 3:33PM EDT | 740.00 | 21.20 | 17.40 | 19.15 | 0.00 | - | 2 | 190 | 38.98% |
| LRCX210716C00760000 | 2021-04-13 12:48PM EDT | 760.00 | 14.25 | 14.65 | 15.30 | -3.28 | -18.71% | 1 | 171 | 38.93% |
| LRCX210716C00780000 | 2021-04-13 12:48PM EDT | 780.00 | 11.30 | 10.70 | 12.45 | -7.25 | -39.08% | 4 | 5 | 39.23% |
| LRCX210716C00800000 | 2021-04-13 12:48PM EDT | 800.00 | 8.85 | 8.25 | 9.65 | -3.10 | -25.94% | 5 | 20 | 38.94% |
| LRCX210716C00820000 | 2021-04-13 1:37PM EDT | 820.00 | 7.52 | 6.50 | 7.55 | -2.53 | -25.17% | 1 | 8 | 38.88% |
| LRCX210716C00840000 | 2021-04-09 2:31PM EDT | 840.00 | 9.00 | 4.95 | 5.95 | 0.00 | - | 5 | 6 | 38.95% |
| LRCX210716C00860000 | 2021-04-08 10:05AM EDT | 860.00 | 8.35 | 3.75 | 4.70 | 0.00 | - | 3 | 19 | 39.08% |
| LRCX210716C00880000 | 2021-04-13 1:55PM EDT | 880.00 | 3.65 | 2.84 | 3.70 | -4.00 | -52.29% | 1 | 16 | 39.20% |
| LRCX210716C00900000 | 2021-04-08 9:46AM EDT | 900.00 | 5.90 | 2.30 | 2.97 | 0.00 | - | 1 | 3 | 39.48% |
| LRCX210716C00980000 | 2021-04-12 2:36PM EDT | 980.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
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 10:45AM EDT | 155.00 | 0.58 | 0.00 | 2.25 | 0.00 | - | 32 | 38 | 129.64% |
| LRCX210716P00160000 | 2021-04-12 9:30AM EDT | 160.00 | 0.20 | 0.02 | 0.00 | 0.00 | - | 1 | 47 | 79.69% |
| LRCX210716P00165000 | 2021-02-23 1:02PM EDT | 165.00 | 0.72 | 0.00 | 4.40 | 0.00 | - | 2 | 81 | 137.70% |
| LRCX210716P00170000 | 2021-03-17 2:22PM EDT | 170.00 | 0.80 | 0.07 | 0.95 | 0.00 | - | 1 | 46 | 109.33% |
| LRCX210716P00175000 | 2021-03-10 10:33AM EDT | 175.00 | 4.51 | 0.00 | 2.79 | 0.00 | - | 4 | 12 | 122.78% |
| LRCX210716P00180000 | 2021-03-04 12:08PM EDT | 180.00 | 1.70 | 0.00 | 3.75 | 0.00 | - | 40 | 34 | 125.90% |
| LRCX210716P00185000 | 2021-02-23 12:42PM EDT | 185.00 | 1.09 | 0.00 | 4.45 | 0.00 | - | 76 | 87 | 126.83% |
| LRCX210716P00190000 | 2021-03-31 12:24PM EDT | 190.00 | 0.17 | 0.08 | 0.97 | 0.00 | - | 40 | 105 | 100.88% |
| LRCX210716P00195000 | 2021-03-10 10:33AM EDT | 195.00 | 1.28 | 0.00 | 4.50 | 0.00 | - | 57 | 27 | 121.97% |
| LRCX210716P00200000 | 2021-04-05 10:23AM EDT | 200.00 | 0.99 | 0.10 | 0.98 | 0.00 | - | 40 | 131 | 97.12% |
| LRCX210716P00210000 | 2021-03-26 9:30AM EDT | 210.00 | 1.00 | 0.10 | 1.01 | 0.00 | - | 20 | 42 | 93.60% |
| LRCX210716P00215000 | 2020-11-04 3:40PM EDT | 215.00 | 5.64 | 0.91 | 2.24 | 0.00 | - | 1 | 2 | 106.23% |
| LRCX210716P00220000 | 2021-03-31 11:55AM EDT | 220.00 | 0.95 | 0.11 | 0.71 | 0.00 | - | 1 | 30 | 86.62% |
| LRCX210716P00225000 | 2021-03-16 11:48AM EDT | 225.00 | 1.15 | 0.10 | 0.78 | 0.00 | - | 1 | 93 | 85.60% |
| LRCX210716P00230000 | 2021-04-01 3:29PM EDT | 230.00 | 0.85 | 0.14 | 0.81 | 0.00 | - | 40 | 70 | 84.72% |
| LRCX210716P00235000 | 2021-01-21 12:17PM EDT | 235.00 | 1.37 | 0.00 | 4.00 | 0.00 | - | 3 | 99 | 102.00% |
| LRCX210716P00240000 | 2021-01-20 4:18PM EDT | 240.00 | 2.18 | 0.00 | 9.85 | 0.00 | - | 26 | 24 | 118.20% |
| LRCX210716P00245000 | 2021-04-01 3:53PM EDT | 245.00 | 0.50 | 0.13 | 1.54 | 0.00 | - | 1 | 148 | 85.91% |
| LRCX210716P00250000 | 2021-01-20 10:46AM EDT | 250.00 | 2.99 | 0.07 | 4.95 | 0.00 | - | 5 | 73 | 100.00% |
| LRCX210716P00260000 | 2021-04-12 1:44PM EDT | 260.00 | 0.15 | 0.16 | 0.00 | 0.00 | - | 19 | 73 | 62.01% |
| LRCX210716P00270000 | 2021-04-12 10:41AM EDT | 270.00 | 0.18 | 0.18 | 0.91 | 0.00 | - | 1 | 19 | 73.49% |
| LRCX210716P00280000 | 2021-04-12 10:41AM EDT | 280.00 | 1.62 | 0.45 | 0.95 | 0.00 | - | 1 | 109 | 73.00% |
| LRCX210716P00290000 | 2021-03-31 1:07PM EDT | 290.00 | 0.99 | 0.24 | 0.99 | 0.00 | - | 1 | 24 | 68.95% |
| LRCX210716P00300000 | 2021-04-05 10:23AM EDT | 300.00 | 1.99 | 0.24 | 1.89 | 0.00 | - | 20 | 169 | 71.56% |
| LRCX210716P00310000 | 2021-01-28 1:36PM EDT | 310.00 | 4.95 | 0.92 | 6.25 | 0.00 | - | 10 | 26 | 84.70% |
| LRCX210716P00320000 | 2021-03-04 12:31PM EDT | 320.00 | 5.02 | 0.08 | 1.93 | 0.00 | - | 1 | 26 | 65.45% |
| LRCX210716P00330000 | 2021-04-05 10:47AM EDT | 330.00 | 1.81 | 0.27 | 2.19 | 0.00 | - | 10 | 64 | 64.81% |
| LRCX210716P00340000 | 2021-03-24 9:30AM EDT | 340.00 | 2.20 | 0.38 | 2.51 | 0.00 | - | 10 | 41 | 63.82% |
| LRCX210716P00350000 | 2021-04-05 10:47AM EDT | 350.00 | 1.50 | 0.86 | 1.77 | 0.00 | - | 2 | 44 | 60.29% |
| LRCX210716P00360000 | 2021-03-19 12:16PM EDT | 360.00 | 5.55 | 0.66 | 2.58 | 0.00 | - | 1 | 21 | 59.83% |
| LRCX210716P00370000 | 2021-04-05 10:05AM EDT | 370.00 | 5.85 | 1.05 | 1.96 | 0.00 | - | 1 | 13 | 56.62% |
| LRCX210716P00380000 | 2021-04-06 9:30AM EDT | 380.00 | 1.70 | 1.01 | 2.99 | 0.00 | - | 1 | 51 | 56.96% |
| LRCX210716P00390000 | 2021-04-09 11:34AM EDT | 390.00 | 1.20 | 0.95 | 3.15 | 0.00 | - | 1 | 173 | 54.75% |
| LRCX210716P00400000 | 2021-04-08 11:15AM EDT | 400.00 | 2.60 | 1.15 | 3.40 | 0.00 | - | 1 | 22 | 53.38% |
| LRCX210716P00410000 | 2021-03-31 10:30AM EDT | 410.00 | 7.35 | 1.74 | 3.55 | 0.00 | - | 1 | 30 | 52.50% |
| LRCX210716P00420000 | 2021-04-01 10:48AM EDT | 420.00 | 4.13 | 2.03 | 3.55 | 0.00 | - | 3 | 83 | 50.65% |
| LRCX210716P00430000 | 2021-04-06 9:30AM EDT | 430.00 | 3.50 | 3.00 | 3.90 | 0.00 | - | 1 | 54 | 50.49% |
| LRCX210716P00440000 | 2021-04-13 1:02PM EDT | 440.00 | 3.95 | 3.75 | 4.20 | -0.30 | -7.06% | 1 | 22 | 50.27% |
| LRCX210716P00450000 | 2021-04-13 2:31PM EDT | 450.00 | 4.50 | 4.40 | 4.70 | -0.85 | -15.89% | 4 | 99 | 49.12% |
| LRCX210716P00460000 | 2021-04-05 9:50AM EDT | 460.00 | 5.80 | 5.10 | 5.50 | 0.00 | - | 40 | 61 | 48.55% |
| LRCX210716P00470000 | 2021-04-13 1:30PM EDT | 470.00 | 5.90 | 5.85 | 6.30 | 0.00 | - | 11 | 85 | 47.77% |
| LRCX210716P00480000 | 2021-04-12 2:51PM EDT | 480.00 | 7.00 | 6.25 | 7.15 | 0.00 | - | 1 | 167 | 46.89% |
| LRCX210716P00490000 | 2021-04-13 11:25AM EDT | 490.00 | 7.67 | 7.65 | 8.25 | -1.58 | -17.08% | 3 | 51 | 46.29% |
| LRCX210716P00500000 | 2021-04-13 11:57AM EDT | 500.00 | 9.30 | 8.80 | 9.45 | +1.60 | +20.78% | 3 | 222 | 45.64% |
| LRCX210716P00520000 | 2021-04-13 10:56AM EDT | 520.00 | 12.00 | 11.50 | 12.25 | +0.60 | +5.26% | 1 | 96 | 44.30% |
| LRCX210716P00540000 | 2021-04-13 12:38PM EDT | 540.00 | 15.92 | 14.90 | 15.80 | +0.81 | +5.36% | 2 | 186 | 43.10% |
| LRCX210716P00560000 | 2021-04-13 10:30AM EDT | 560.00 | 20.00 | 19.45 | 20.50 | -0.20 | -0.99% | 1 | 46 | 42.28% |
| LRCX210716P00580000 | 2021-04-08 3:22PM EDT | 580.00 | 24.81 | 24.85 | 26.20 | 0.00 | - | 1 | 25 | 41.50% |
| LRCX210716P00600000 | 2021-04-12 10:32AM EDT | 600.00 | 32.00 | 31.45 | 33.25 | 0.00 | - | 31 | 50 | 40.98% |
| LRCX210716P00620000 | 2021-04-13 10:17AM EDT | 620.00 | 41.70 | 39.80 | 41.40 | +6.37 | +18.03% | 1 | 6 | 40.41% |
| LRCX210716P00640000 | 2021-04-07 10:32AM EDT | 640.00 | 47.31 | 49.15 | 51.20 | 0.00 | - | - | 2 | 40.20% |
| LRCX210716P00660000 | 2021-04-13 12:11PM EDT | 660.00 | 61.44 | 59.85 | 61.85 | +7.44 | +13.78% | 1 | 38 | 39.73% |
| LRCX210716P00680000 | 2021-04-13 10:44AM EDT | 680.00 | 74.05 | 72.00 | 74.65 | +10.65 | +16.80% | 1 | 15 | 40.02% |
| LRCX210716P00700000 | 2021-04-05 11:02AM EDT | 700.00 | 88.10 | 85.40 | 88.05 | 0.00 | - | 1 | 2 | 39.95% |
| LRCX210716P00720000 | 2021-03-09 10:49AM EDT | 720.00 | 198.50 | 90.65 | 95.20 | 0.00 | - | 1 | 1 | 33.55% |
| LRCX210716P00740000 | 2021-03-18 1:00PM EDT | 740.00 | 209.15 | 114.85 | 118.15 | 0.00 | - | - | 7 | 40.22% |
| LRCX210716P00780000 | 2021-03-17 10:25AM EDT | 780.00 | 239.90 | 147.10 | 152.70 | 0.00 | - | - | 1 | 42.05% |
| LRCX210716P00800000 | 2021-04-07 11:29AM EDT | 800.00 | 157.00 | 165.20 | 169.35 | 0.00 | - | 10 | 10 | 41.46% |
| LRCX210716P00820000 | 2021-04-09 9:50AM EDT | 820.00 | 165.95 | 183.45 | 187.90 | 0.00 | - | 1 | 3 | 42.56% |
| LRCX210716P00840000 | 2021-03-05 2:08PM EDT | 840.00 | 306.65 | 207.55 | 213.85 | 0.00 | - | 1 | 1 | 52.46% |
| LRCX210716P00900000 | 2021-04-06 11:28AM EDT | 900.00 | 241.60 | 258.00 | 263.60 | 0.00 | - | - | 9 | 45.94% |
© 2021 Verizon Media. Tutti i diritti riservati.
