Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
563,85-0,34 (-0,06%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX220121C001000002020-12-07 3:44PM EST100.00408.00394.50399.500.00-6080.00%
LRCX220121C001050002020-09-28 12:59PM EST105.00231.52237.25242.500.00--00.00%
LRCX220121C001100002020-11-04 1:17PM EST110.00271.20387.50392.500.00-200.00%
LRCX220121C001150002020-11-23 10:37AM EST115.00324.08354.00359.000.00-110.00%
LRCX220121C001200002020-07-30 1:46PM EST120.00258.90229.00234.000.00-880.00%
LRCX220121C001250002020-07-09 3:58PM EST125.00214.500.000.000.00-1000.00%
LRCX220121C001300002020-11-18 9:37AM EST130.00306.30349.00354.000.00-100.00%
LRCX220121C001350002020-12-07 3:44PM EST135.00369.50359.05364.000.00-9500.00%
LRCX220121C001400002020-12-07 3:44PM EST140.00364.50354.00359.000.00-70120.00%
LRCX220121C001450002020-07-09 3:58PM EST145.00182.380.000.000.00-100.00%
LRCX220121C001500002021-01-20 10:40AM EST150.00426.00410.55419.500.00-1963.31%
LRCX220121C001550002020-06-19 2:10PM EST155.00166.35193.30198.000.00-100.00%
LRCX220121C001600002021-01-06 9:33AM EST160.00333.00399.75409.500.00-31356.79%
LRCX220121C001700002021-01-13 1:34PM EST170.00394.62390.60399.500.00-3557.75%
LRCX220121C001800002021-01-06 1:53PM EST180.00323.20380.00389.500.00-11252.82%
LRCX220121C001850002020-11-13 12:35PM EST185.00246.74305.55310.500.00-130.00%
LRCX220121C001900002020-12-24 12:05PM EST190.00288.00371.65380.500.00-1758.28%
LRCX220121C001950002020-09-23 1:48PM EST195.00175.34163.60167.800.00-170.00%
LRCX220121C002000002021-01-19 12:09PM EST200.00365.18361.85370.450.00-14156.04%
LRCX220121C002050002020-07-09 3:58PM EST205.0085.000.000.000.00-3110.00%
LRCX220121C002100002020-12-16 2:35PM EST210.00283.80335.20344.200.00-260.00%
LRCX220121C002150002020-06-17 2:44PM EST215.00120.57145.10149.500.00-220.00%
LRCX220121C002200002020-12-29 12:14PM EST220.00255.36342.75351.450.00-13254.69%
LRCX220121C002250002020-12-03 12:45PM EST225.00265.95248.50253.500.00-2150.00%
LRCX220121C002300002020-12-02 11:14AM EST230.00250.00244.00249.000.00-2290.00%
LRCX220121C002350002020-12-31 3:52PM EST235.00241.32328.60337.500.00-12353.93%
LRCX220121C002400002020-12-08 2:23PM EST240.00279.00275.50280.000.00-8600.00%
LRCX220121C002450002020-12-30 11:00AM EST245.00244.99319.00328.000.00-103952.76%
LRCX220121C002500002020-12-03 9:35AM EST250.00237.33226.50231.500.00-1620.00%
LRCX220121C002550002020-11-30 10:09AM EST255.00203.33234.00238.400.00-590.00%
LRCX220121C002600002020-12-18 10:56AM EST260.00230.90288.65297.850.00-1230.00%
LRCX220121C002650002020-12-03 10:20AM EST265.00231.88213.50218.500.00-1380.00%
LRCX220121C002700002021-01-15 3:53PM EST270.00283.89296.25305.450.00-17552.01%
LRCX220121C002750002020-12-21 12:15PM EST275.00218.00286.50296.000.00-123551.17%
LRCX220121C002800002020-12-18 10:56AM EST280.00215.03270.75279.200.00-2560.00%
LRCX220121C002900002021-01-07 1:35PM EST290.00233.45278.05287.000.00-111150.38%
LRCX220121C003000002021-01-15 3:52PM EST300.00257.39269.75278.450.00-28950.48%
LRCX220121C003100002020-12-30 9:36AM EST310.00189.50260.65269.450.00-112654.85%
LRCX220121C003200002020-12-28 10:17AM EST320.00176.50252.10261.000.00-150454.22%
LRCX220121C003300002021-01-07 3:59PM EST330.00198.00243.60252.450.00-16353.40%
LRCX220121C003400002021-01-08 10:44AM EST340.00189.73235.05244.000.00-14552.61%
LRCX220121C003500002021-01-15 2:39PM EST350.00217.12228.55236.750.00-28552.83%
LRCX220121C003600002021-01-20 12:27PM EST360.00220.00220.50228.450.00-16351.99%
LRCX220121C003700002021-01-19 11:22AM EST370.00218.45212.60220.700.00-210951.55%
LRCX220121C003800002021-01-19 3:01PM EST380.00221.15204.90212.900.00-118650.97%
LRCX220121C003900002020-12-08 10:26AM EST390.00152.92153.05157.950.00-1180.00%
LRCX220121C004000002021-01-20 12:22PM EST400.00191.15189.75198.000.00-216450.09%
LRCX220121C004100002021-01-19 11:46AM EST410.00191.10182.75191.000.00-16849.82%
LRCX220121C004200002021-01-22 10:12AM EST420.00180.45176.00184.00+3.43+1.94%125849.46%
LRCX220121C004300002021-01-20 11:00AM EST430.00178.85169.05177.300.00-24649.20%
LRCX220121C004400002021-01-22 12:19PM EST440.00165.80162.90170.95+2.66+1.63%21449.06%
LRCX220121C004500002021-01-20 11:00AM EST450.00165.47155.85164.000.00-111948.48%
LRCX220121C004600002021-01-20 12:28PM EST460.00150.55149.55157.600.00-16548.15%
LRCX220121C004700002021-01-20 10:24AM EST470.00157.02143.65151.600.00-113647.95%
LRCX220121C004800002021-01-21 2:39PM EST480.00135.00137.30145.850.00-518147.81%
LRCX220121C004900002021-01-22 12:19PM EST490.00135.20131.95139.95+0.74+0.55%24047.50%
LRCX220121C005000002021-01-22 3:49PM EST500.00130.60126.75134.45+1.10+0.85%312147.33%
LRCX220121C005200002021-01-15 3:59PM EST520.00110.90115.25124.000.00-213247.02%
LRCX220121C005400002021-01-19 11:58AM EST540.00114.00106.05113.600.00-118346.45%
LRCX220121C005600002021-01-21 3:37PM EST560.00108.4297.20104.40+10.70+10.95%169146.17%
LRCX220121C005800002021-01-21 3:31PM EST580.0088.0088.1095.500.00-4710245.76%
LRCX220121C006000002021-01-21 3:49PM EST600.0080.9780.4587.750.00-94145.62%
LRCX220121C006200002021-01-14 2:32PM EST620.0064.8573.1580.200.00-21745.32%
LRCX220121C006400002021-01-11 12:35PM EST640.0046.5066.0573.300.00-3845.09%
LRCX220121C006600002021-01-22 12:55PM EST660.0063.4059.5067.10-0.30-0.47%22844.95%
LRCX220121C006800002021-01-19 3:09PM EST680.0067.7053.5561.000.00-154944.64%
LRCX220121C007000002021-01-19 2:22PM EST700.0060.5048.5555.750.00-214544.53%
LRCX220121C007200002021-01-22 12:51PM EST720.0046.8043.2051.00+0.80+1.74%22644.45%
LRCX220121C007600002021-01-14 3:14PM EST760.0037.3534.5041.750.00-11543.88%
LRCX220121C007800002021-01-20 3:10PM EST780.0035.3830.9038.550.00-3644.05%
LRCX220121C008000002021-01-19 9:57AM EST800.0032.0027.9034.550.00--143.64%
LRCX220121C008200002021-01-21 10:00AM EST820.0028.5024.4031.950.00-2343.83%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX220121P001000002021-01-20 11:11AM EST100.000.490.001.060.00-2010373.83%
LRCX220121P001050002021-01-20 1:02PM EST105.000.570.001.200.00-964472.93%
LRCX220121P001100002020-10-30 10:35AM EST110.001.800.001.760.00-415274.68%
LRCX220121P001150002021-01-12 10:45AM EST115.001.090.001.570.00-69371.53%
LRCX220121P001200002021-01-04 12:15PM EST120.000.770.001.760.00-218170.78%
LRCX220121P001250002021-01-20 11:22AM EST125.000.500.501.230.00-17418768.77%
LRCX220121P001300002021-01-20 2:45PM EST130.000.610.352.200.00-9610170.92%
LRCX220121P001350002021-01-20 11:32AM EST135.001.460.002.430.00-313068.64%
LRCX220121P001400002020-10-27 2:52PM EST140.004.020.003.450.00-120970.72%
LRCX220121P001450002020-12-07 12:26PM EST145.001.200.002.930.00-6527767.22%
LRCX220121P001500002020-12-07 12:24PM EST150.001.500.453.150.00-10026767.81%
LRCX220121P001550002020-10-07 12:55PM EST155.005.651.305.400.00-488273.89%
LRCX220121P001600002020-11-12 2:46PM EST160.003.750.053.650.00-236264.94%
LRCX220121P001650002020-12-08 1:11PM EST165.001.910.034.400.00-10066165.39%
LRCX220121P001700002020-11-03 3:14PM EST170.006.500.073.700.00-437462.17%
LRCX220121P001750002021-01-20 11:32AM EST175.003.160.004.500.00-5640162.60%
LRCX220121P001800002021-01-20 2:45PM EST180.001.340.005.100.00-3249362.56%
LRCX220121P001850002020-12-15 10:21AM EST185.002.930.005.850.00-2051462.70%
LRCX220121P001900002020-11-16 3:12PM EST190.004.122.555.650.00-17965.45%
LRCX220121P001950002021-01-11 10:41AM EST195.004.200.003.000.00-29253.43%
LRCX220121P002000002021-01-20 11:11AM EST200.002.620.006.700.00-108260.16%
LRCX220121P002050002021-01-13 2:54PM EST205.004.000.007.150.00-18259.59%
LRCX220121P002100002021-01-20 1:02PM EST210.003.120.007.550.00-486458.92%
LRCX220121P002150002020-12-09 9:57AM EST215.004.182.006.450.00-15558.98%
LRCX220121P002200002020-12-15 10:47AM EST220.005.601.508.100.00-14259.27%
LRCX220121P002250002021-01-08 1:14PM EST225.005.000.068.300.00-12256.34%
LRCX220121P002300002021-01-06 10:45AM EST230.007.031.598.550.00-124157.43%
LRCX220121P002350002021-01-11 1:15PM EST235.006.300.488.850.00-11855.19%
LRCX220121P002400002021-01-04 12:15PM EST240.007.901.029.150.00-116055.03%
LRCX220121P002450002021-01-19 11:26AM EST245.005.000.869.400.00-12853.96%
LRCX220121P002500002021-01-22 2:15PM EST250.006.504.009.75-0.40-5.80%158356.48%
LRCX220121P002550002021-01-11 1:14PM EST255.007.351.5710.100.00-19353.20%
LRCX220121P002600002021-01-04 12:17PM EST260.009.791.9610.000.00-2111952.36%
LRCX220121P002650002020-12-28 12:30PM EST265.0010.552.3810.950.00-29752.57%
LRCX220121P002700002021-01-22 12:17PM EST270.006.653.6011.35-0.44-6.21%15852.91%
LRCX220121P002750002021-01-22 12:17PM EST275.007.164.5011.50-0.37-4.91%17152.67%
LRCX220121P002800002021-01-19 3:31PM EST280.008.044.9012.100.00-213552.37%
LRCX220121P002900002021-01-08 1:37PM EST290.0012.935.8513.300.00-106751.77%
LRCX220121P003000002021-01-19 11:08AM EST300.0010.417.1014.350.00-28251.17%
LRCX220121P003100002021-01-22 12:20PM EST310.0012.308.3516.35-6.40-34.22%118951.05%
LRCX220121P003200002021-01-22 11:04AM EST320.0013.609.8017.75-0.70-4.90%118050.54%
LRCX220121P003300002021-01-08 12:32PM EST330.0018.7111.3019.250.00-317550.00%
LRCX220121P003400002020-12-14 9:30AM EST340.0024.9516.5024.000.00-611552.74%
LRCX220121P003500002021-01-19 3:57PM EST350.0018.0014.8022.250.00-127352.28%
LRCX220121P003600002021-01-22 11:46AM EST360.0020.5116.6524.25+0.10+0.49%114151.73%
LRCX220121P003700002021-01-04 3:49PM EST370.0034.7019.0026.050.00-43750.94%
LRCX220121P003800002021-01-07 2:11PM EST380.0030.1921.4528.900.00-16922350.89%
LRCX220121P003900002021-01-07 1:13PM EST390.0034.3023.9031.400.00-110250.46%
LRCX220121P004000002021-01-22 1:28PM EST400.0030.1726.4034.00+0.78+2.65%113350.01%
LRCX220121P004100002021-01-22 3:32PM EST410.0032.5828.5536.40-3.97-10.86%24349.35%
LRCX220121P004200002021-01-19 10:15AM EST420.0036.5032.2539.900.00-14849.33%
LRCX220121P004300002021-01-22 3:00PM EST430.0039.0535.3043.10-0.21-0.53%116949.01%
LRCX220121P004400002021-01-19 2:32PM EST440.0042.6538.6547.500.00-24149.32%
LRCX220121P004500002021-01-20 10:24AM EST450.0045.0542.3551.000.00-119948.99%
LRCX220121P004600002021-01-19 10:13AM EST460.0049.5045.9053.100.00-13347.81%
LRCX220121P004700002021-01-22 3:51PM EST470.0052.5049.9054.40+1.01+1.96%12446.17%
LRCX220121P004800002021-01-21 10:38AM EST480.0057.1553.3061.300.00-12947.46%
LRCX220121P004900002021-01-21 10:16AM EST490.0062.5557.7065.100.00-11447.01%
LRCX220121P005000002021-01-21 2:11PM EST500.0067.7062.1570.250.00-34847.18%
LRCX220121P005200002021-01-21 1:45PM EST520.0077.7571.4079.350.00-21846.66%
LRCX220121P005400002021-01-22 11:17AM EST540.0086.0381.7089.35-2.52-2.85%117846.28%
LRCX220121P005600002021-01-21 10:16AM EST560.0098.5592.1099.700.00-31645.80%
LRCX220121P005800002021-01-21 12:44PM EST580.00114.44103.65111.100.00-1845.54%
LRCX220121P006000002021-01-21 12:44PM EST600.00121.56115.20123.400.00-1045.42%
LRCX220121P006400002021-01-12 12:33PM EST640.00164.75140.75149.050.00-2144.94%