Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
644,25-6,02 (-0,93%)
Al 3:38PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX220121C001000002021-03-15 4:00PM EDT100.00436.13539.90547.550.00-338116.72%
LRCX220121C001050002020-09-28 1:59PM EDT105.00231.52237.25242.500.00--00.00%
LRCX220121C001100002020-11-04 2:17PM EDT110.00271.20387.50392.500.00-200.00%
LRCX220121C001150002020-11-23 11:37AM EDT115.00324.08354.00359.000.00-110.00%
LRCX220121C001200002020-07-30 2:46PM EDT120.00258.90229.00234.000.00-880.00%
LRCX220121C001250002021-01-28 10:41AM EDT125.00391.00437.00447.000.00-110.00%
LRCX220121C001300002020-11-18 10:37AM EDT130.00306.30349.00354.000.00-100.00%
LRCX220121C001350002020-12-07 4:44PM EDT135.00369.50359.05364.000.00-9500.00%
LRCX220121C001400002021-03-15 2:51PM EDT140.00395.45500.00507.650.00-501196.11%
LRCX220121C001450002021-01-28 10:41AM EDT145.00371.75417.50427.000.00-110.00%
LRCX220121C001500002021-03-15 2:51PM EDT150.00385.05490.05498.550.00-40753.32%
LRCX220121C001550002020-06-19 3:10PM EDT155.00166.35193.30198.000.00-100.00%
LRCX220121C001600002021-03-15 2:51PM EDT160.00375.10480.30487.700.00-501088.15%
LRCX220121C001700002021-03-15 2:51PM EDT170.00365.90470.25478.750.00-15457.96%
LRCX220121C001800002021-01-28 3:21PM EDT180.00340.89383.50392.500.00-1120.00%
LRCX220121C001850002021-01-28 10:42AM EDT185.00329.45379.00387.500.00-140.00%
LRCX220121C001900002021-02-08 10:30AM EDT190.00326.39335.00344.000.00-270.00%
LRCX220121C001950002020-09-23 2:48PM EDT195.00175.34163.60167.800.00-170.00%
LRCX220121C002000002021-03-25 2:11PM EDT200.00340.50440.45448.050.00-13976.03%
LRCX220121C002050002020-07-09 4:58PM EDT205.0085.000.000.000.00-3110.00%
LRCX220121C002100002021-01-29 4:55PM EDT210.00279.00385.00393.000.00-170.00%
LRCX220121C002150002020-06-17 3:44PM EDT215.00120.57145.10149.500.00-220.00%
LRCX220121C002200002021-03-12 3:02PM EDT220.00309.700.000.000.00-1310.00%
LRCX220121C002250002020-12-03 1:45PM EDT225.00265.95248.50253.500.00-2150.00%
LRCX220121C002300002020-12-02 12:14PM EDT230.00250.00244.00249.000.00-2290.00%
LRCX220121C002350002021-03-30 10:03AM EDT235.00338.70405.95413.350.00-12167.25%
LRCX220121C002400002021-02-25 3:39PM EDT240.00279.50342.00350.750.00-1450.00%
LRCX220121C002450002021-04-05 12:37PM EDT245.00415.98396.25403.700.00-13465.78%
LRCX220121C002500002021-04-08 12:10PM EDT250.00403.98390.70398.350.00-15963.48%
LRCX220121C002550002020-11-30 11:09AM EDT255.00203.33234.00238.400.00-590.00%
LRCX220121C002600002020-12-18 11:56AM EDT260.00230.90288.65297.850.00-1230.00%
LRCX220121C002650002020-12-03 11:20AM EDT265.00231.88213.50218.500.00-1380.00%
LRCX220121C002700002021-02-24 12:12PM EDT270.00301.10312.00320.450.00-10750.00%
LRCX220121C002750002021-04-05 12:09PM EDT275.00388.00366.95374.250.00-123360.09%
LRCX220121C002800002021-04-06 1:30PM EDT280.00369.21362.35369.200.00-15658.83%
LRCX220121C002900002021-04-13 1:17PM EDT290.00354.00352.85359.80+67.04+23.36%210858.05%
LRCX220121C003000002021-04-12 11:40AM EDT300.00352.10342.95350.400.00-28357.18%
LRCX220121C003100002021-03-15 1:35PM EDT310.00230.96333.60340.400.00-612755.04%
LRCX220121C003200002021-03-22 10:25AM EDT320.00243.00324.05331.350.00-151754.78%
LRCX220121C003300002021-03-26 3:59PM EDT330.00262.00314.65322.150.00-56254.11%
LRCX220121C003400002021-04-05 3:12PM EDT340.00333.14305.35312.350.00-14152.39%
LRCX220121C003500002021-04-12 10:12AM EDT350.00310.00296.25302.950.00-18151.32%
LRCX220121C003600002021-04-05 10:58AM EDT360.00299.33287.85294.500.00-46151.56%
LRCX220121C003700002021-04-01 10:05AM EDT370.00264.81278.15285.000.00-19750.23%
LRCX220121C003800002021-04-09 9:41AM EDT380.00282.46269.40276.300.00-117849.89%
LRCX220121C003900002021-03-26 3:59PM EDT390.00210.48260.45267.050.00-41748.80%
LRCX220121C004000002021-04-05 10:24AM EDT400.00254.72251.95258.80-15.78-5.83%215048.76%
LRCX220121C004100002021-04-12 3:20PM EDT410.00251.10243.05250.450.00-16048.48%
LRCX220121C004200002021-04-05 12:57PM EDT420.00259.85234.40241.000.00-36447.05%
LRCX220121C004300002021-04-05 1:50PM EDT430.00251.90226.70233.850.00-14747.68%
LRCX220121C004400002021-04-05 1:50PM EDT440.00243.45219.10224.950.00-11746.65%
LRCX220121C004500002021-04-13 10:59AM EDT450.00212.50210.95215.90-8.20-3.72%17845.46%
LRCX220121C004600002021-03-26 9:49AM EDT460.00146.01203.15208.500.00-34945.52%
LRCX220121C004700002021-04-06 10:06AM EDT470.00220.62195.70200.600.00-613345.08%
LRCX220121C004800002021-04-05 1:49PM EDT480.00211.02187.80193.050.00-218444.81%
LRCX220121C004900002021-04-07 2:11PM EDT490.00202.00180.15186.000.00-221844.77%
LRCX220121C005000002021-04-13 11:43AM EDT500.00174.74172.50178.10-6.96-3.83%424444.08%
LRCX220121C005200002021-04-05 12:21PM EDT520.00178.37158.65164.400.00-518543.76%
LRCX220121C005400002021-04-05 2:36PM EDT540.00168.18145.55149.400.00-424142.37%
LRCX220121C005600002021-04-13 11:43AM EDT560.00134.64133.15137.55-4.86-3.48%898542.38%
LRCX220121C005800002021-04-13 12:15PM EDT580.00121.80123.00125.00-8.20-6.31%119441.68%
LRCX220121C006000002021-04-13 2:04PM EDT600.00110.00110.40113.35-15.53-12.37%620341.11%
LRCX220121C006200002021-04-13 12:54PM EDT620.00100.25100.15103.80-12.81-11.33%46241.20%
LRCX220121C006400002021-04-09 3:46PM EDT640.00102.9090.4093.850.00-107240.79%
LRCX220121C006600002021-04-12 3:19PM EDT660.0086.8281.4084.650.00-109540.43%
LRCX220121C006800002021-04-13 9:47AM EDT680.0078.0073.9577.30-1.00-1.27%110940.60%
LRCX220121C007000002021-04-13 2:39PM EDT700.0067.8066.6069.40-3.20-4.51%1319240.25%
LRCX220121C007200002021-04-13 1:48PM EDT720.0061.3859.0562.55-10.82-14.99%15240.11%
LRCX220121C007400002021-04-07 1:25PM EDT740.0063.6554.3056.000.00-33139.84%
LRCX220121C007600002021-04-08 1:46PM EDT760.0052.3348.5550.400.00-22839.77%
LRCX220121C007800002021-04-07 12:50PM EDT780.0053.0543.9545.550.00-46239.81%
LRCX220121C008000002021-04-08 3:47PM EDT800.0042.5739.3540.85-7.30-14.64%120539.71%
LRCX220121C008200002021-04-06 12:37PM EDT820.0045.4635.3536.900.00-22139.77%
LRCX220121C008400002021-04-08 9:30AM EDT840.0039.5030.3533.350.00-4639.85%
LRCX220121C008600002021-04-13 12:41PM EDT860.0028.4928.2529.80-7.88-21.67%93039.74%
LRCX220121C008800002021-04-12 12:10PM EDT880.0028.0525.5026.700.00-19339.70%
LRCX220121C009000002021-04-05 12:32PM EDT900.0030.0022.4023.900.00--139.65%
LRCX220121C009200002021-04-13 12:50PM EDT920.0020.8519.7521.50-6.15-22.78%1139.68%
LRCX220121C009600002021-04-09 2:04PM EDT960.0021.9916.5017.450.00-12410139.79%
LRCX220121C009800002021-04-13 12:41PM EDT980.0014.5514.7515.35-5.45-27.25%10139.57%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX220121P001000002021-03-23 1:36PM EDT100.000.500.000.000.00-1050.00%
LRCX220121P001050002021-01-20 2:32PM EDT105.000.570.004.400.00-9644105.82%
LRCX220121P001100002020-10-30 11:35AM EDT110.001.800.001.760.00-415289.75%
LRCX220121P001150002021-01-12 11:45AM EDT115.001.090.000.000.00-69325.00%
LRCX220121P001200002021-01-04 1:15PM EDT120.000.770.002.940.00-218191.89%
LRCX220121P001250002021-02-26 10:30AM EDT125.002.150.204.600.00-1319097.03%
LRCX220121P001300002021-04-05 3:20PM EDT130.002.370.190.000.00-110363.28%
LRCX220121P001350002021-02-26 10:30AM EDT135.001.930.004.750.00-4512192.37%
LRCX220121P001400002021-01-27 12:19PM EDT140.001.010.005.350.00-120792.11%
LRCX220121P001450002020-12-07 1:26PM EDT145.001.200.002.930.00-6527781.64%
LRCX220121P001500002021-04-05 3:20PM EDT150.002.620.451.620.00-126275.88%
LRCX220121P001550002020-10-07 1:55PM EDT155.005.651.305.400.00-488289.66%
LRCX220121P001600002021-04-01 3:27PM EDT160.002.080.271.740.00-136272.31%
LRCX220121P001650002020-12-08 2:11PM EDT165.001.910.034.400.00-10066179.86%
LRCX220121P001700002021-04-12 3:50PM EDT170.001.330.000.000.00-4025.00%
LRCX220121P001750002021-01-20 12:32PM EDT175.003.160.0010.000.00-5640188.96%
LRCX220121P001800002021-03-09 1:39PM EDT180.001.500.503.350.00-149273.25%
LRCX220121P001850002020-12-15 11:21AM EDT185.002.930.005.850.00-2051477.05%
LRCX220121P001900002021-02-23 11:18AM EDT190.003.300.702.310.00-18067.62%
LRCX220121P001950002021-01-27 10:30AM EDT195.003.010.007.500.00-19077.44%
LRCX220121P002000002021-04-01 11:04AM EDT200.001.621.152.140.00-18965.82%
LRCX220121P002050002021-01-25 1:12PM EDT205.003.330.017.800.00-28274.98%
LRCX220121P002100002021-04-01 3:59PM EDT210.002.270.542.380.00-15462.07%
LRCX220121P002150002020-12-09 10:57AM EDT215.004.182.006.450.00-15573.19%
LRCX220121P002200002020-12-15 11:47AM EDT220.005.601.508.100.00-14273.63%
LRCX220121P002250002021-01-08 2:14PM EDT225.005.001.009.350.00-12273.34%
LRCX220121P002300002021-04-01 9:57AM EDT230.002.170.724.500.00-1024663.10%
LRCX220121P002350002021-01-26 12:07PM EDT235.004.702.6510.000.00-22073.67%
LRCX220121P002400002021-04-12 3:50PM EDT240.002.620.000.000.00-1025.00%
LRCX220121P002450002021-04-01 3:57PM EDT245.003.001.532.710.00-12757.42%
LRCX220121P002500002021-04-07 11:40AM EDT250.002.601.632.810.00-160256.76%
LRCX220121P002550002021-03-19 11:19AM EDT255.005.771.752.920.00-19156.15%
LRCX220121P002600002021-03-03 11:29AM EDT260.008.371.364.000.00-111956.43%
LRCX220121P002650002021-03-05 11:19AM EDT265.007.862.004.900.00-19558.01%
LRCX220121P002700002021-04-06 11:25AM EDT270.002.631.184.650.00-15255.13%
LRCX220121P002750002021-04-06 11:25AM EDT275.003.231.983.450.00-15753.38%
LRCX220121P002800002021-04-09 12:02PM EDT280.003.272.813.750.00-212854.24%
LRCX220121P002900002021-04-05 1:48PM EDT290.003.803.004.100.00-27352.99%
LRCX220121P003000002021-04-09 12:02PM EDT300.004.163.405.000.00-29452.72%
LRCX220121P003100002021-03-25 2:37PM EDT310.0011.683.405.600.00-118751.46%
LRCX220121P003200002021-03-10 11:39AM EDT320.0014.701.408.200.00-118950.19%
LRCX220121P003300002021-03-22 1:01PM EDT330.0011.774.506.750.00-217652.13%
LRCX220121P003400002021-03-04 1:48PM EDT340.0021.255.8010.150.00-111052.23%
LRCX220121P003500002021-04-08 12:54PM EDT350.007.606.857.600.00-4526549.64%
LRCX220121P003600002021-03-22 12:22PM EDT360.0017.457.808.500.00-314449.10%
LRCX220121P003700002021-04-08 9:33AM EDT370.0010.008.759.500.00-14248.60%
LRCX220121P003800002021-03-29 11:29AM EDT380.0020.159.1010.450.00-122947.93%
LRCX220121P003900002021-04-12 12:43PM EDT390.0011.0010.1511.600.00-113247.44%
LRCX220121P004000002021-04-07 1:58PM EDT400.0012.9812.1513.050.00-1018247.18%
LRCX220121P004100002021-03-19 3:20PM EDT410.0029.2013.5514.250.00-112846.54%
LRCX220121P004200002021-04-06 1:22PM EDT420.0016.5015.0515.750.00-15846.12%
LRCX220121P004300002021-04-08 11:41AM EDT430.0016.4516.8017.350.00-119345.70%
LRCX220121P004400002021-04-07 12:50PM EDT440.0019.5118.5019.450.00-47845.62%
LRCX220121P004500002021-04-09 3:55PM EDT450.0019.3020.3021.300.00-239245.21%
LRCX220121P004600002021-04-09 2:29PM EDT460.0021.6822.3523.450.00-111344.94%
LRCX220121P004700002021-04-12 11:01AM EDT470.0024.5623.5525.400.00-17344.42%
LRCX220121P004800002021-04-09 3:24PM EDT480.0026.0026.8527.950.00-311044.25%
LRCX220121P004900002021-04-12 3:58PM EDT490.0029.0028.4030.250.00-48043.80%
LRCX220121P005000002021-04-12 3:06PM EDT500.0032.3031.9533.800.00-443844.07%
LRCX220121P005200002021-04-09 3:37PM EDT520.0036.4036.8539.750.00-219743.55%
LRCX220121P005400002021-04-09 3:38PM EDT540.0042.7044.1046.000.00-225242.86%
LRCX220121P005600002021-04-09 3:29PM EDT560.0049.6051.4552.550.00-217642.02%
LRCX220121P005800002021-04-13 12:48PM EDT580.0061.3559.5060.30+4.95+8.78%62141.48%
LRCX220121P006000002021-04-13 12:16PM EDT600.0068.9568.2569.75+0.30+0.44%11941.44%
LRCX220121P006200002021-04-13 3:21PM EDT620.0078.0078.0579.70+0.15+0.19%21841.29%
LRCX220121P006400002021-04-12 3:05PM EDT640.0088.6087.6590.550.00-11141.25%
LRCX220121P006600002021-04-13 2:11PM EDT660.00101.0099.30101.55+1.55+1.56%11740.97%
LRCX220121P006800002021-04-09 11:06AM EDT680.00103.74111.35114.350.00-1141.20%
LRCX220121P007000002021-04-09 1:38PM EDT700.00116.05123.60126.050.00-1240.67%