Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
643,71-5,79 (-0,89%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210917C002800002021-03-01 12:38PM EDT280.00314.00313.00322.500.00-110.00%
LRCX210917C002900002021-01-28 3:52PM EDT290.00235.26277.25286.300.00--00.00%
LRCX210917C003000002021-02-26 11:37AM EDT300.00253.00282.50291.950.00-110.00%
LRCX210917C003100002021-02-01 10:30AM EDT310.00195.05260.55268.350.00--250.00%
LRCX210917C003200002021-02-09 10:42AM EDT320.00220.15222.40230.650.00-100.00%
LRCX210917C003300002021-03-16 12:21PM EDT330.00231.50316.85326.250.00-1173.30%
LRCX210917C003500002021-04-13 12:40PM EDT350.00291.00291.75300.900.00-2553.44%
LRCX210917C003600002021-03-26 1:56PM EDT360.00216.00281.65291.250.00-2351.74%
LRCX210917C003700002021-04-01 9:50AM EDT370.00260.00272.00281.450.00-1150.56%
LRCX210917C003900002021-02-02 2:59PM EDT390.00147.00170.50178.900.00--20.00%
LRCX210917C004000002021-03-08 3:01PM EDT400.00136.00252.50257.500.00-2661.26%
LRCX210917C004200002021-03-19 11:25AM EDT420.00143.00224.75234.000.00-2354.79%
LRCX210917C004600002021-02-12 10:41AM EDT460.00147.00102.15110.500.00-110.00%
LRCX210917C004700002021-04-12 2:16PM EDT470.00195.00179.50188.800.00-1349.32%
LRCX210917C004800002021-03-01 12:10PM EDT480.00142.35135.50142.700.00-130.00%
LRCX210917C004850002021-03-31 2:37PM EDT485.00138.52166.50175.600.00-1247.75%
LRCX210917C004900002021-03-19 9:37AM EDT490.0096.60162.25171.700.00-2247.70%
LRCX210917C004950002021-03-01 11:07AM EDT495.00128.19125.40132.050.00-110.00%
LRCX210917C005000002021-04-07 11:27AM EDT500.00178.33154.00162.000.00-152445.61%
LRCX210917C005100002021-03-23 3:22PM EDT510.0083.450.000.000.00-300.00%
LRCX210917C005150002021-03-29 11:47AM EDT515.0090.84142.00150.200.00-21245.03%
LRCX210917C005200002021-04-07 12:09PM EDT520.00156.80138.00146.500.00-63344.97%
LRCX210917C005250002021-04-16 3:03PM EDT525.00138.33134.00143.40-22.57-14.03%13045.37%
LRCX210917C005300002021-04-14 3:30PM EDT530.00134.00130.00139.050.00-41544.67%
LRCX210917C005350002021-04-09 9:38AM EDT535.00153.30126.50135.850.00-53244.89%
LRCX210917C005400002021-04-06 3:50PM EDT540.00142.65122.50131.650.00-47544.26%
LRCX210917C005450002021-04-13 2:00PM EDT545.00124.00119.00128.500.00-85944.43%
LRCX210917C005500002021-04-16 3:58PM EDT550.00120.70116.10123.70-3.29-2.65%57143.29%
LRCX210917C005550002021-03-31 1:37PM EDT555.0090.98112.00120.150.00-45443.09%
LRCX210917C005600002021-04-16 3:45PM EDT560.00113.45109.45116.05-3.75-3.20%13342.45%
LRCX210917C005650002021-03-24 3:27PM EDT565.0064.00105.25112.900.00-22342.48%
LRCX210917C005700002021-04-07 9:52AM EDT570.00131.15102.05109.550.00-21842.32%
LRCX210917C005750002021-04-14 12:29PM EDT575.00106.1399.35106.100.00-13142.05%
LRCX210917C005800002021-04-14 3:07PM EDT580.0098.5695.00103.650.00-74442.44%
LRCX210917C005850002021-04-08 11:27AM EDT585.00117.7092.5099.800.00-11541.83%
LRCX210917C005900002021-04-15 3:56PM EDT590.0096.8589.7596.800.00-21541.76%
LRCX210917C005950002021-04-08 2:29PM EDT595.00111.9686.3093.700.00-51241.59%
LRCX210917C006000002021-04-12 12:04PM EDT600.0094.0583.5090.85-4.60-4.66%23441.54%
LRCX210917C006050002021-04-07 2:20PM EDT605.00104.4280.5588.000.00-41241.46%
LRCX210917C006100002021-03-31 9:59AM EDT610.0063.0078.7583.950.00-1740.58%
LRCX210917C006150002021-03-22 12:18PM EDT615.0045.0076.1582.300.00-4841.18%
LRCX210917C006200002021-04-16 9:30AM EDT620.0085.0573.5079.25+4.67+5.81%12540.87%
LRCX210917C006250002021-04-01 9:41AM EDT625.0070.0069.8575.900.00-21140.34%
LRCX210917C006300002021-04-07 10:26AM EDT630.0091.9568.0574.600.00-11641.03%
LRCX210917C006350002021-04-12 12:18PM EDT635.0075.8065.4072.050.00-23640.92%
LRCX210917C006400002021-04-15 3:38PM EDT640.0065.0063.5069.45-3.86-5.61%14340.74%
LRCX210917C006600002021-04-16 3:58PM EDT660.0057.5055.8060.00-0.50-0.86%214140.27%
LRCX210917C006800002021-04-16 3:08PM EDT680.0048.1446.1552.60-3.86-7.42%24840.49%
LRCX210917C007000002021-04-15 11:56AM EDT700.0044.3140.1545.65-1.49-3.25%15340.48%
LRCX210917C007200002021-04-13 1:22PM EDT720.0040.7533.0539.250.00-26840.32%
LRCX210917C007400002021-04-16 3:22PM EDT740.0030.6528.8531.40-2.45-7.40%2738.72%
LRCX210917C007600002021-04-12 10:41AM EDT760.0029.5524.4526.400.00-117138.47%
LRCX210917C007800002021-04-16 3:19PM EDT780.0021.0519.3522.30-1.20-5.39%1938.40%
LRCX210917C008000002021-04-16 2:15PM EDT800.0017.4015.8019.60-2.60-13.00%22838.99%
LRCX210917C008200002021-04-09 10:36AM EDT820.0025.1513.8018.300.00-11240.42%
LRCX210917C008400002021-04-14 9:42AM EDT840.0014.3511.6513.600.00-2338.62%
LRCX210917C008600002021-04-15 11:31AM EDT860.0011.558.8511.700.00-41538.90%
LRCX210917C008800002021-04-16 3:19PM EDT880.008.307.558.45-7.52-47.53%21037.32%
LRCX210917C009000002021-04-15 12:58PM EDT900.008.206.357.100.00-41137.46%
LRCX210917C009200002021-04-13 12:19PM EDT920.007.255.307.650.00-4439.92%
LRCX210917C009400002021-04-07 2:12PM EDT940.0010.504.206.800.00--140.45%
LRCX210917C009600002021-04-13 1:37PM EDT960.005.323.105.350.00-2339.84%
LRCX210917C009800002021-04-12 3:30PM EDT980.005.152.833.500.00-19020437.91%
Opzioni Putper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210917P002500002021-02-22 3:34PM EDT250.003.200.082.680.00-1271.31%
LRCX210917P002600002021-04-16 1:26PM EDT260.001.710.064.25+0.74+76.29%11273.72%
LRCX210917P002700002021-03-24 12:24PM EDT270.001.700.280.000.00-1225.00%
LRCX210917P002800002021-04-16 1:32PM EDT280.001.070.401.64-0.33-23.57%2260.60%
LRCX210917P002900002021-03-10 3:10PM EDT290.006.970.752.060.00-101561.15%
LRCX210917P003000002021-04-16 2:23PM EDT300.001.500.112.10-1.01-40.24%11756.64%
LRCX210917P003100002021-03-15 3:47PM EDT310.008.110.762.900.00-61758.98%
LRCX210917P003200002021-04-16 3:30PM EDT320.002.390.702.39-1.01-29.71%623455.10%
LRCX210917P003300002021-04-16 3:30PM EDT330.002.590.932.61-1.06-29.04%625654.14%
LRCX210917P003400002021-04-06 1:07PM EDT340.003.301.143.350.00-14154.19%
LRCX210917P003500002021-04-13 10:55AM EDT350.002.941.373.300.00-55852.39%
LRCX210917P003600002021-04-13 3:42PM EDT360.004.100.773.550.00-12454.52%
LRCX210917P003700002021-03-11 3:12PM EDT370.0017.702.915.700.00-276454.47%
LRCX210917P003800002021-04-14 11:50AM EDT380.004.381.083.950.00-12651.28%
LRCX210917P003900002021-04-13 3:17PM EDT390.004.502.114.350.00-111650.18%
LRCX210917P004000002021-04-15 2:50PM EDT400.004.603.155.500.00-15950.71%
LRCX210917P004100002021-04-01 1:10PM EDT410.008.954.455.650.00-14248.86%
LRCX210917P004200002021-04-15 9:30AM EDT420.006.004.906.400.00-13848.19%
LRCX210917P004300002021-04-16 9:52AM EDT430.006.354.057.25-1.73-21.41%32747.57%
LRCX210917P004350002021-04-16 11:27AM EDT435.006.885.907.35-19.52-73.94%3946.66%
LRCX210917P004400002021-04-16 11:57AM EDT440.007.104.357.65-0.15-2.07%24146.09%
LRCX210917P004450002021-04-16 11:06AM EDT445.007.757.157.80-0.40-4.91%43145.25%
LRCX210917P004500002021-04-16 3:08PM EDT450.008.187.558.20-1.82-18.20%119944.81%
LRCX210917P004550002021-04-07 11:21AM EDT455.0012.657.7010.700.00-12147.33%
LRCX210917P004600002021-04-16 11:27AM EDT460.009.558.5510.30-0.55-5.45%33245.67%
LRCX210917P004650002021-04-14 9:52AM EDT465.009.709.0011.70-1.10-10.19%122446.40%
LRCX210917P004700002021-04-13 3:16PM EDT470.0012.009.4510.750.00-116144.06%
LRCX210917P004750002021-04-16 1:39PM EDT475.0011.259.1013.55-4.40-28.12%112046.39%
LRCX210917P004800002021-04-16 11:06AM EDT480.0012.0010.9511.65-1.55-11.44%126042.99%
LRCX210917P004850002021-04-08 10:43AM EDT485.0014.9511.0012.600.00-13543.02%
LRCX210917P004900002021-04-13 2:32PM EDT490.0015.7010.8015.550.00-34045.17%
LRCX210917P004950002021-04-15 2:48PM EDT495.0014.3412.5515.050.00-13743.48%
LRCX210917P005000002021-04-12 1:44PM EDT500.0017.6013.9016.500.00-27743.84%
LRCX210917P005050002021-04-15 3:48PM EDT505.0016.0515.2517.500.00-13043.67%
LRCX210917P005100002021-04-08 11:24AM EDT510.0018.9515.7018.500.00-11643.47%
LRCX210917P005150002021-04-16 3:03PM EDT515.0018.1516.9519.10-1.60-8.10%71342.85%
LRCX210917P005200002021-04-16 2:34PM EDT520.0019.2017.9520.10+0.15+0.79%19242.58%
LRCX210917P005250002021-04-15 11:30AM EDT525.0020.9717.7520.400.00-21641.66%
LRCX210917P005300002021-04-13 12:40PM EDT530.0024.5019.2021.300.00-83541.25%
LRCX210917P005350002021-04-08 10:44AM EDT535.0022.0518.3025.50-2.60-10.55%1343.57%
LRCX210917P005400002021-04-16 9:49AM EDT540.0023.2521.0525.40-1.40-5.68%1110642.24%
LRCX210917P005450002021-04-08 10:44AM EDT545.0027.1023.4526.450.00-23541.83%
LRCX210917P005500002021-04-12 2:16PM EDT550.0027.2525.0028.05-1.85-6.36%253841.82%
LRCX210917P005550002021-04-15 2:47PM EDT555.0028.2524.5030.550.00-11342.44%
LRCX210917P005600002021-04-13 10:30AM EDT560.0032.4526.5531.150.00-32741.59%
LRCX210917P005650002021-04-13 10:17AM EDT565.0035.1528.0532.700.00-11641.42%
LRCX210917P005700002021-04-16 2:19PM EDT570.0032.8531.6533.00-4.75-12.63%43640.31%
LRCX210917P005750002021-04-16 1:14PM EDT575.0035.0532.3535.15-2.41-6.43%16513640.50%
LRCX210917P005800002021-04-12 3:52PM EDT580.0037.8833.2537.700.00-14340.92%
LRCX210917P005850002021-04-13 1:37PM EDT585.0040.8033.8041.100.00-15841.85%
LRCX210917P005900002021-04-12 11:11AM EDT590.0041.0536.8543.200.00-71541.85%
LRCX210917P005950002021-04-13 3:25PM EDT595.0044.8238.7041.800.00-4839.51%
LRCX210917P006000002021-04-16 3:03PM EDT600.0044.3240.7045.50+0.27+0.61%22140.50%
LRCX210917P006050002021-04-13 10:17AM EDT605.0050.6043.1547.550.00-12040.36%
LRCX210917P006100002021-04-16 10:59AM EDT610.0048.7844.8048.60-2.57-5.00%2939.55%
LRCX210917P006150002021-04-13 10:20AM EDT615.0056.0048.2550.250.00-1739.10%
LRCX210917P006200002021-01-22 12:11PM EDT620.00114.8092.80100.850.00-3366.66%
LRCX210917P006250002021-04-08 1:38PM EDT625.0054.7552.0555.55+1.55+2.91%1239.34%
LRCX210917P006300002021-04-16 1:48PM EDT630.0057.7553.8557.85-1.40-2.37%3439.18%
LRCX210917P006350002021-04-13 3:00PM EDT635.0061.7555.8562.450.00-1440.39%
LRCX210917P006400002021-04-12 3:11PM EDT640.0065.7560.1564.250.00-82639.85%
LRCX210917P006600002021-04-12 1:00PM EDT660.0075.8071.6574.150.00-31139.00%
LRCX210917P006800002021-04-15 2:21PM EDT680.0084.0081.3586.300.00-2438.95%
LRCX210917P007000002021-04-08 3:39PM EDT700.0091.6094.20100.800.00-2239.80%