Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230120C00155000 | 2020-12-07 2:44PM EST | 155.00 | 353.40 | 340.15 | 344.35 | 0.00 | - | 31 | 3 | 0.00% |
| LRCX230120C00160000 | 2020-12-07 2:44PM EST | 160.00 | 348.40 | 335.00 | 340.00 | 0.00 | - | 15 | 0 | 0.00% |
| LRCX230120C00165000 | 2020-12-01 10:16AM EST | 165.00 | 303.95 | 306.50 | 311.00 | 0.00 | - | 4 | 1 | 0.00% |
| LRCX230120C00170000 | 2020-11-06 10:11AM EST | 170.00 | 236.00 | 328.50 | 333.00 | 0.00 | - | 4 | 2 | 0.00% |
| LRCX230120C00175000 | 2021-01-07 9:30AM EST | 175.00 | 334.95 | 387.05 | 395.45 | 0.00 | - | 4 | 4 | 54.80% |
| LRCX230120C00180000 | 2021-01-11 2:54PM EST | 180.00 | 340.10 | 382.65 | 391.00 | 0.00 | - | 1 | 0 | 54.58% |
| LRCX230120C00190000 | 2021-01-12 10:16AM EST | 190.00 | 337.10 | 373.10 | 381.50 | 0.00 | - | 2 | 0 | 53.04% |
| LRCX230120C00200000 | 2021-01-19 10:45AM EST | 200.00 | 366.00 | 364.20 | 372.50 | 0.00 | - | 2 | 6 | 52.32% |
| LRCX230120C00210000 | 2021-01-21 1:24PM EST | 210.00 | 348.50 | 354.65 | 363.00 | 0.00 | - | 2 | 2 | 50.81% |
| LRCX230120C00220000 | 2021-01-21 1:24PM EST | 220.00 | 342.45 | 346.30 | 353.70 | 0.00 | - | 2 | 0 | 49.61% |
| LRCX230120C00240000 | 2020-12-04 1:19PM EST | 240.00 | 266.32 | 242.00 | 246.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX230120C00250000 | 2021-01-20 12:51PM EST | 250.00 | 322.00 | 320.00 | 328.00 | 0.00 | - | 2 | 11 | 48.37% |
| LRCX230120C00255000 | 2021-01-05 3:47PM EST | 255.00 | 253.50 | 315.60 | 324.00 | 0.00 | - | - | 6 | 48.36% |
| LRCX230120C00280000 | 2020-11-03 10:38AM EST | 280.00 | 129.40 | 235.60 | 239.50 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX230120C00285000 | 2020-11-05 10:04AM EST | 285.00 | 148.90 | 231.60 | 236.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX230120C00290000 | 2020-12-03 1:11PM EST | 290.00 | 218.50 | 204.50 | 208.50 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX230120C00300000 | 2021-01-14 10:20AM EST | 300.00 | 275.10 | 279.10 | 287.50 | 0.00 | - | 2 | 9 | 46.63% |
| LRCX230120C00305000 | 2020-12-09 3:39PM EST | 305.00 | 212.00 | 219.00 | 223.00 | 0.00 | - | 1 | 110 | 0.00% |
| LRCX230120C00310000 | 2020-12-31 12:13PM EST | 310.00 | 188.15 | 271.55 | 280.00 | 0.00 | - | 5 | 107 | 46.47% |
| LRCX230120C00315000 | 2021-01-13 3:48PM EST | 315.00 | 237.35 | 268.10 | 276.50 | 0.00 | - | 1 | 1 | 46.52% |
| LRCX230120C00320000 | 2020-09-23 11:56AM EST | 320.00 | 80.40 | 96.00 | 100.50 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX230120C00325000 | 2020-12-04 3:53PM EST | 325.00 | 206.09 | 181.00 | 185.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX230120C00330000 | 2020-12-09 12:06PM EST | 330.00 | 208.89 | 201.50 | 205.50 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX230120C00335000 | 2021-01-21 12:08PM EST | 335.00 | 251.95 | 253.15 | 262.00 | 0.00 | - | 1 | 1 | 46.17% |
| LRCX230120C00340000 | 2021-01-05 2:50PM EST | 340.00 | 193.15 | 249.00 | 258.00 | 0.00 | - | 1 | 3 | 45.82% |
| LRCX230120C00345000 | 2021-01-07 3:41PM EST | 345.00 | 202.44 | 245.55 | 254.50 | 0.00 | - | - | 8 | 45.74% |
| LRCX230120C00350000 | 2021-01-19 1:07PM EST | 350.00 | 255.00 | 242.60 | 251.50 | 0.00 | - | 2 | 18 | 45.92% |
| LRCX230120C00360000 | 2020-12-04 11:58AM EST | 360.00 | 181.00 | 159.55 | 163.95 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX230120C00370000 | 2021-01-19 1:05PM EST | 370.00 | 244.00 | 229.10 | 238.00 | 0.00 | - | 1 | 2 | 45.60% |
| LRCX230120C00390000 | 2020-11-19 11:22AM EST | 390.00 | 117.00 | 152.50 | 157.00 | 0.00 | - | 1 | 16 | 0.00% |
| LRCX230120C00400000 | 2021-01-19 1:30PM EST | 400.00 | 223.43 | 209.00 | 218.50 | 0.00 | - | 1 | 34 | 45.01% |
| LRCX230120C00410000 | 2021-01-20 12:06PM EST | 410.00 | 211.80 | 203.00 | 212.50 | 0.00 | - | 3 | 4 | 44.92% |
| LRCX230120C00420000 | 2021-01-12 12:14PM EST | 420.00 | 173.78 | 197.50 | 206.50 | 0.00 | - | 2 | 8 | 44.78% |
| LRCX230120C00430000 | 2021-01-14 12:30PM EST | 430.00 | 195.00 | 192.00 | 201.00 | 0.00 | - | 1 | 13 | 44.78% |
| LRCX230120C00440000 | 2021-01-20 12:22PM EST | 440.00 | 189.65 | 186.00 | 195.50 | 0.00 | - | 2 | 9 | 44.73% |
| LRCX230120C00450000 | 2021-01-11 3:31PM EST | 450.00 | 170.10 | 180.00 | 189.50 | 0.00 | - | 2 | 14 | 44.43% |
| LRCX230120C00460000 | 2021-01-12 12:14PM EST | 460.00 | 152.98 | 175.05 | 184.45 | 0.00 | - | 2 | 7 | 44.46% |
| LRCX230120C00470000 | 2021-01-05 12:59PM EST | 470.00 | 120.14 | 170.00 | 179.50 | 0.00 | - | 1 | 11 | 44.46% |
| LRCX230120C00480000 | 2021-01-08 3:16PM EST | 480.00 | 125.50 | 165.00 | 174.50 | 0.00 | - | 2 | 13 | 44.40% |
| LRCX230120C00490000 | 2020-11-18 12:19PM EST | 490.00 | 80.45 | 106.50 | 111.50 | 0.00 | - | 5 | 10 | 23.13% |
| LRCX230120C00500000 | 2021-01-20 12:06PM EST | 500.00 | 164.00 | 155.00 | 164.50 | 0.00 | - | 3 | 37 | 44.15% |
| LRCX230120C00520000 | 2021-01-14 12:08PM EST | 520.00 | 150.37 | 146.00 | 155.50 | 0.00 | - | 7 | 13 | 44.08% |
| LRCX230120C00540000 | 2021-01-22 9:54AM EST | 540.00 | 149.90 | 137.00 | 146.50 | +15.90 | +11.87% | 2 | 10 | 43.85% |
| LRCX230120C00560000 | 2021-01-21 1:09PM EST | 560.00 | 133.75 | 128.50 | 138.45 | 0.00 | - | 6 | 15 | 43.79% |
| LRCX230120C00580000 | 2021-01-19 3:47PM EST | 580.00 | 138.95 | 121.00 | 130.50 | 0.00 | - | 2 | 6 | 43.63% |
| LRCX230120C00600000 | 2021-01-21 11:52AM EST | 600.00 | 120.40 | 113.50 | 122.95 | 0.00 | - | 1 | 40 | 43.46% |
| LRCX230120C00620000 | 2021-01-14 12:46PM EST | 620.00 | 110.00 | 107.00 | 116.50 | 0.00 | - | 1 | 1 | 43.52% |
| LRCX230120C00640000 | 2021-01-15 10:05AM EST | 640.00 | 109.50 | 100.05 | 109.50 | +5.50 | +5.29% | 1 | 13 | 43.29% |
| LRCX230120C00660000 | 2021-01-05 3:05PM EST | 660.00 | 61.75 | 94.00 | 103.50 | 0.00 | - | 3 | 6 | 43.26% |
| LRCX230120C00680000 | 2020-12-23 2:29PM EST | 680.00 | 49.09 | 87.50 | 97.45 | 0.00 | - | 24 | 21 | 43.11% |
| LRCX230120C00700000 | 2021-01-21 1:07PM EST | 700.00 | 85.29 | 82.50 | 92.00 | 0.00 | - | 1 | 4 | 43.04% |
| LRCX230120C00720000 | 2020-12-04 2:08PM EST | 720.00 | 48.60 | 38.55 | 42.95 | 0.00 | - | 8 | 8 | 28.72% |
| LRCX230120C00760000 | 2021-01-07 12:45PM EST | 760.00 | 60.60 | 68.00 | 77.50 | 0.00 | - | 1 | 12 | 42.88% |
| LRCX230120C00780000 | 2021-01-19 12:14AM EST | 780.00 | 69.50 | 63.50 | 73.00 | 0.00 | - | - | 1 | 42.77% |
| LRCX230120C00820000 | 2021-01-19 1:53PM EST | 820.00 | 66.00 | 55.50 | 65.00 | 0.00 | - | - | 4 | 42.62% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230120P00155000 | 2020-12-17 3:31PM EST | 155.00 | 4.50 | 0.00 | 8.45 | 0.00 | - | 1 | 6 | 54.69% |
| LRCX230120P00170000 | 2021-01-11 11:19AM EST | 170.00 | 5.50 | 0.50 | 9.75 | 0.00 | - | 1 | 2 | 53.08% |
| LRCX230120P00175000 | 2020-10-07 11:16AM EST | 175.00 | 17.55 | 9.25 | 12.65 | 0.00 | - | 2 | 3 | 62.17% |
| LRCX230120P00210000 | 2021-01-21 1:24PM EST | 210.00 | 10.40 | 3.50 | 12.50 | 0.00 | - | 2 | 293 | 55.29% |
| LRCX230120P00220000 | 2020-11-20 3:26PM EST | 220.00 | 16.00 | 11.25 | 15.00 | 0.00 | - | 1 | 1 | 53.73% |
| LRCX230120P00240000 | 2020-12-18 3:50PM EST | 240.00 | 17.00 | 7.90 | 15.60 | 0.00 | - | 1 | 7 | 51.99% |
| LRCX230120P00250000 | 2020-12-31 1:11PM EST | 250.00 | 18.50 | 8.60 | 17.40 | 0.00 | - | 2 | 60 | 51.60% |
| LRCX230120P00255000 | 2020-12-31 3:22PM EST | 255.00 | 19.20 | 9.60 | 18.40 | 0.00 | - | 1 | 3 | 51.47% |
| LRCX230120P00260000 | 2020-11-23 12:27PM EST | 260.00 | 24.50 | 19.30 | 23.00 | 0.00 | - | 1 | 1 | 52.81% |
| LRCX230120P00265000 | 2020-12-09 10:56AM EST | 265.00 | 18.60 | 16.25 | 19.10 | 0.00 | - | 6 | 64 | 50.00% |
| LRCX230120P00270000 | 2020-10-22 12:32PM EST | 270.00 | 44.85 | 27.00 | 31.00 | 0.00 | - | 10 | 13 | 56.85% |
| LRCX230120P00275000 | 2021-01-08 12:16PM EST | 275.00 | 16.75 | 15.15 | 22.50 | 0.00 | - | 2 | 4 | 50.76% |
| LRCX230120P00280000 | 2020-12-11 12:12PM EST | 280.00 | 26.30 | 20.55 | 24.45 | 0.00 | - | 1 | 1 | 51.24% |
| LRCX230120P00290000 | 2020-11-06 2:32PM EST | 290.00 | 42.52 | 23.70 | 27.45 | 0.00 | - | 1 | 0 | 50.03% |
| LRCX230120P00295000 | 2020-12-07 9:40AM EST | 295.00 | 26.35 | 25.50 | 29.45 | 0.00 | - | - | 1 | 50.38% |
| LRCX230120P00300000 | 2021-01-22 10:27AM EST | 300.00 | 22.00 | 18.00 | 27.00 | +1.00 | +4.76% | 2 | 0 | 49.04% |
| LRCX230120P00305000 | 2020-10-28 12:09PM EST | 305.00 | 67.00 | 33.50 | 37.50 | 0.00 | - | 10 | 15 | 53.66% |
| LRCX230120P00310000 | 2020-12-07 12:19PM EST | 310.00 | 31.00 | 29.60 | 33.50 | 0.00 | - | 2 | 21 | 50.09% |
| LRCX230120P00315000 | 2020-10-28 2:17PM EST | 315.00 | 71.85 | 36.80 | 41.00 | 0.00 | - | 5 | 8 | 53.65% |
| LRCX230120P00320000 | 2020-12-17 9:36AM EST | 320.00 | 39.50 | 26.25 | 34.60 | 0.00 | - | 2 | 19 | 50.00% |
| LRCX230120P00325000 | 2020-10-28 2:21PM EST | 325.00 | 77.40 | 40.60 | 45.00 | 0.00 | - | - | 20 | 53.85% |
| LRCX230120P00330000 | 2020-11-27 9:30AM EST | 330.00 | 45.17 | 38.60 | 43.00 | 0.00 | - | 1 | 17 | 51.66% |
| LRCX230120P00335000 | 2020-10-28 2:08PM EST | 335.00 | 83.05 | 44.05 | 48.45 | 0.00 | - | - | 21 | 53.70% |
| LRCX230120P00340000 | 2020-11-23 12:27PM EST | 340.00 | 51.53 | 44.00 | 48.50 | 0.00 | - | 1 | 6 | 52.65% |
| LRCX230120P00345000 | 2020-10-19 8:58AM EST | 345.00 | 79.70 | 54.50 | 59.50 | 0.00 | - | - | 3 | 57.34% |
| LRCX230120P00350000 | 2021-01-19 2:54PM EST | 350.00 | 35.90 | 31.25 | 40.50 | 0.00 | - | 3 | 7 | 47.52% |
| LRCX230120P00360000 | 2020-12-31 10:04AM EST | 360.00 | 52.68 | 34.10 | 43.50 | 0.00 | - | 1 | 16 | 47.20% |
| LRCX230120P00370000 | 2020-11-10 12:12PM EST | 370.00 | 77.65 | 54.10 | 58.50 | 0.00 | - | 18 | 16 | 51.69% |
| LRCX230120P00380000 | 2020-11-23 11:14AM EST | 380.00 | 70.21 | 60.10 | 65.00 | 0.00 | - | 3 | 18 | 52.64% |
| LRCX230120P00390000 | 2020-12-14 3:21PM EST | 390.00 | 63.85 | 52.00 | 60.95 | 0.00 | - | 1 | 14 | 49.86% |
| LRCX230120P00400000 | 2021-01-20 9:30AM EST | 400.00 | 54.70 | 47.70 | 57.00 | 0.00 | - | 1 | 7 | 46.11% |
| LRCX230120P00410000 | 2020-11-16 12:07AM EST | 410.00 | 95.75 | 71.50 | 76.00 | 0.00 | - | - | 1 | 51.55% |
| LRCX230120P00420000 | 2021-01-15 12:07PM EST | 420.00 | 65.00 | 55.50 | 65.00 | 0.00 | - | 1 | 5 | 45.81% |
| LRCX230120P00430000 | 2021-01-20 9:30AM EST | 430.00 | 61.48 | 59.55 | 68.95 | 0.00 | - | 2 | 5 | 45.57% |
| LRCX230120P00440000 | 2021-01-19 9:30AM EST | 440.00 | 72.75 | 63.60 | 73.40 | 0.00 | - | 1 | 0 | 45.48% |
| LRCX230120P00450000 | 2021-01-05 12:35PM EST | 450.00 | 91.23 | 68.20 | 77.90 | 0.00 | - | 4 | 5 | 45.36% |
| LRCX230120P00460000 | 2021-01-15 11:27AM EST | 460.00 | 84.70 | 72.50 | 82.50 | 0.00 | - | 1 | 5 | 45.22% |
| LRCX230120P00470000 | 2021-01-12 10:46AM EST | 470.00 | 90.96 | 77.20 | 87.00 | 0.00 | - | 3 | 4 | 45.01% |
| LRCX230120P00500000 | 2021-01-21 12:11PM EST | 500.00 | 99.75 | 92.20 | 102.00 | 0.00 | - | 1 | 5 | 44.67% |
| LRCX230120P00520000 | 2021-01-20 9:30AM EST | 520.00 | 102.21 | 102.75 | 112.50 | 0.00 | - | 1 | 2 | 44.41% |
| LRCX230120P00540000 | 2020-10-28 8:40AM EST | 540.00 | 234.65 | 157.00 | 161.50 | 0.00 | - | - | 1 | 56.45% |
| LRCX230120P00560000 | 2021-01-14 9:52AM EST | 560.00 | 135.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| LRCX230120P00600000 | 2020-12-03 3:16PM EST | 600.00 | 187.90 | 192.10 | 196.00 | 0.00 | - | 1 | 1 | 54.88% |
| LRCX230120P00640000 | 2021-01-12 12:32PM EST | 640.00 | 197.25 | 175.50 | 185.00 | 0.00 | - | 4 | 3 | 43.12% |
| LRCX230120P00700000 | 2021-01-21 10:22AM EST | 700.00 | 220.05 | 218.45 | 227.50 | 0.00 | - | 1 | 0 | 42.88% |
© 2021 Verizon Media. Tutti i diritti riservati.
