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'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX230120C001550002020-12-07 2:44PM EST155.00353.40340.15344.350.00-3130.00%
LRCX230120C001600002020-12-07 2:44PM EST160.00348.40335.00340.000.00-1500.00%
LRCX230120C001650002020-12-01 10:16AM EST165.00303.95306.50311.000.00-410.00%
LRCX230120C001700002020-11-06 10:11AM EST170.00236.00328.50333.000.00-420.00%
LRCX230120C001750002021-01-07 9:30AM EST175.00334.95387.05395.450.00-4454.80%
LRCX230120C001800002021-01-11 2:54PM EST180.00340.10382.65391.000.00-1054.58%
LRCX230120C001900002021-01-12 10:16AM EST190.00337.10373.10381.500.00-2053.04%
LRCX230120C002000002021-01-19 10:45AM EST200.00366.00364.20372.500.00-2652.32%
LRCX230120C002100002021-01-21 1:24PM EST210.00348.50354.65363.000.00-2250.81%
LRCX230120C002200002021-01-21 1:24PM EST220.00342.45346.30353.700.00-2049.61%
LRCX230120C002400002020-12-04 1:19PM EST240.00266.32242.00246.000.00-110.00%
LRCX230120C002500002021-01-20 12:51PM EST250.00322.00320.00328.000.00-21148.37%
LRCX230120C002550002021-01-05 3:47PM EST255.00253.50315.60324.000.00--648.36%
LRCX230120C002800002020-11-03 10:38AM EST280.00129.40235.60239.500.00-220.00%
LRCX230120C002850002020-11-05 10:04AM EST285.00148.90231.60236.000.00-120.00%
LRCX230120C002900002020-12-03 1:11PM EST290.00218.50204.50208.500.00-120.00%
LRCX230120C003000002021-01-14 10:20AM EST300.00275.10279.10287.500.00-2946.63%
LRCX230120C003050002020-12-09 3:39PM EST305.00212.00219.00223.000.00-11100.00%
LRCX230120C003100002020-12-31 12:13PM EST310.00188.15271.55280.000.00-510746.47%
LRCX230120C003150002021-01-13 3:48PM EST315.00237.35268.10276.500.00-1146.52%
LRCX230120C003200002020-09-23 11:56AM EST320.0080.4096.00100.500.00-400.00%
LRCX230120C003250002020-12-04 3:53PM EST325.00206.09181.00185.000.00-110.00%
LRCX230120C003300002020-12-09 12:06PM EST330.00208.89201.50205.500.00-130.00%
LRCX230120C003350002021-01-21 12:08PM EST335.00251.95253.15262.000.00-1146.17%
LRCX230120C003400002021-01-05 2:50PM EST340.00193.15249.00258.000.00-1345.82%
LRCX230120C003450002021-01-07 3:41PM EST345.00202.44245.55254.500.00--845.74%
LRCX230120C003500002021-01-19 1:07PM EST350.00255.00242.60251.500.00-21845.92%
LRCX230120C003600002020-12-04 11:58AM EST360.00181.00159.55163.950.00-150.00%
LRCX230120C003700002021-01-19 1:05PM EST370.00244.00229.10238.000.00-1245.60%
LRCX230120C003900002020-11-19 11:22AM EST390.00117.00152.50157.000.00-1160.00%
LRCX230120C004000002021-01-19 1:30PM EST400.00223.43209.00218.500.00-13445.01%
LRCX230120C004100002021-01-20 12:06PM EST410.00211.80203.00212.500.00-3444.92%
LRCX230120C004200002021-01-12 12:14PM EST420.00173.78197.50206.500.00-2844.78%
LRCX230120C004300002021-01-14 12:30PM EST430.00195.00192.00201.000.00-11344.78%
LRCX230120C004400002021-01-20 12:22PM EST440.00189.65186.00195.500.00-2944.73%
LRCX230120C004500002021-01-11 3:31PM EST450.00170.10180.00189.500.00-21444.43%
LRCX230120C004600002021-01-12 12:14PM EST460.00152.98175.05184.450.00-2744.46%
LRCX230120C004700002021-01-05 12:59PM EST470.00120.14170.00179.500.00-11144.46%
LRCX230120C004800002021-01-08 3:16PM EST480.00125.50165.00174.500.00-21344.40%
LRCX230120C004900002020-11-18 12:19PM EST490.0080.45106.50111.500.00-51023.13%
LRCX230120C005000002021-01-20 12:06PM EST500.00164.00155.00164.500.00-33744.15%
LRCX230120C005200002021-01-14 12:08PM EST520.00150.37146.00155.500.00-71344.08%
LRCX230120C005400002021-01-22 9:54AM EST540.00149.90137.00146.50+15.90+11.87%21043.85%
LRCX230120C005600002021-01-21 1:09PM EST560.00133.75128.50138.450.00-61543.79%
LRCX230120C005800002021-01-19 3:47PM EST580.00138.95121.00130.500.00-2643.63%
LRCX230120C006000002021-01-21 11:52AM EST600.00120.40113.50122.950.00-14043.46%
LRCX230120C006200002021-01-14 12:46PM EST620.00110.00107.00116.500.00-1143.52%
LRCX230120C006400002021-01-15 10:05AM EST640.00109.50100.05109.50+5.50+5.29%11343.29%
LRCX230120C006600002021-01-05 3:05PM EST660.0061.7594.00103.500.00-3643.26%
LRCX230120C006800002020-12-23 2:29PM EST680.0049.0987.5097.450.00-242143.11%
LRCX230120C007000002021-01-21 1:07PM EST700.0085.2982.5092.000.00-1443.04%
LRCX230120C007200002020-12-04 2:08PM EST720.0048.6038.5542.950.00-8828.72%
LRCX230120C007600002021-01-07 12:45PM EST760.0060.6068.0077.500.00-11242.88%
LRCX230120C007800002021-01-19 12:14AM EST780.0069.5063.5073.000.00--142.77%
LRCX230120C008200002021-01-19 1:53PM EST820.0066.0055.5065.000.00--442.62%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX230120P001550002020-12-17 3:31PM EST155.004.500.008.450.00-1654.69%
LRCX230120P001700002021-01-11 11:19AM EST170.005.500.509.750.00-1253.08%
LRCX230120P001750002020-10-07 11:16AM EST175.0017.559.2512.650.00-2362.17%
LRCX230120P002100002021-01-21 1:24PM EST210.0010.403.5012.500.00-229355.29%
LRCX230120P002200002020-11-20 3:26PM EST220.0016.0011.2515.000.00-1153.73%
LRCX230120P002400002020-12-18 3:50PM EST240.0017.007.9015.600.00-1751.99%
LRCX230120P002500002020-12-31 1:11PM EST250.0018.508.6017.400.00-26051.60%
LRCX230120P002550002020-12-31 3:22PM EST255.0019.209.6018.400.00-1351.47%
LRCX230120P002600002020-11-23 12:27PM EST260.0024.5019.3023.000.00-1152.81%
LRCX230120P002650002020-12-09 10:56AM EST265.0018.6016.2519.100.00-66450.00%
LRCX230120P002700002020-10-22 12:32PM EST270.0044.8527.0031.000.00-101356.85%
LRCX230120P002750002021-01-08 12:16PM EST275.0016.7515.1522.500.00-2450.76%
LRCX230120P002800002020-12-11 12:12PM EST280.0026.3020.5524.450.00-1151.24%
LRCX230120P002900002020-11-06 2:32PM EST290.0042.5223.7027.450.00-1050.03%
LRCX230120P002950002020-12-07 9:40AM EST295.0026.3525.5029.450.00--150.38%
LRCX230120P003000002021-01-22 10:27AM EST300.0022.0018.0027.00+1.00+4.76%2049.04%
LRCX230120P003050002020-10-28 12:09PM EST305.0067.0033.5037.500.00-101553.66%
LRCX230120P003100002020-12-07 12:19PM EST310.0031.0029.6033.500.00-22150.09%
LRCX230120P003150002020-10-28 2:17PM EST315.0071.8536.8041.000.00-5853.65%
LRCX230120P003200002020-12-17 9:36AM EST320.0039.5026.2534.600.00-21950.00%
LRCX230120P003250002020-10-28 2:21PM EST325.0077.4040.6045.000.00--2053.85%
LRCX230120P003300002020-11-27 9:30AM EST330.0045.1738.6043.000.00-11751.66%
LRCX230120P003350002020-10-28 2:08PM EST335.0083.0544.0548.450.00--2153.70%
LRCX230120P003400002020-11-23 12:27PM EST340.0051.5344.0048.500.00-1652.65%
LRCX230120P003450002020-10-19 8:58AM EST345.0079.7054.5059.500.00--357.34%
LRCX230120P003500002021-01-19 2:54PM EST350.0035.9031.2540.500.00-3747.52%
LRCX230120P003600002020-12-31 10:04AM EST360.0052.6834.1043.500.00-11647.20%
LRCX230120P003700002020-11-10 12:12PM EST370.0077.6554.1058.500.00-181651.69%
LRCX230120P003800002020-11-23 11:14AM EST380.0070.2160.1065.000.00-31852.64%
LRCX230120P003900002020-12-14 3:21PM EST390.0063.8552.0060.950.00-11449.86%
LRCX230120P004000002021-01-20 9:30AM EST400.0054.7047.7057.000.00-1746.11%
LRCX230120P004100002020-11-16 12:07AM EST410.0095.7571.5076.000.00--151.55%
LRCX230120P004200002021-01-15 12:07PM EST420.0065.0055.5065.000.00-1545.81%
LRCX230120P004300002021-01-20 9:30AM EST430.0061.4859.5568.950.00-2545.57%
LRCX230120P004400002021-01-19 9:30AM EST440.0072.7563.6073.400.00-1045.48%
LRCX230120P004500002021-01-05 12:35PM EST450.0091.2368.2077.900.00-4545.36%
LRCX230120P004600002021-01-15 11:27AM EST460.0084.7072.5082.500.00-1545.22%
LRCX230120P004700002021-01-12 10:46AM EST470.0090.9677.2087.000.00-3445.01%
LRCX230120P005000002021-01-21 12:11PM EST500.0099.7592.20102.000.00-1544.67%
LRCX230120P005200002021-01-20 9:30AM EST520.00102.21102.75112.500.00-1244.41%
LRCX230120P005400002020-10-28 8:40AM EST540.00234.65157.00161.500.00--156.45%
LRCX230120P005600002021-01-14 9:52AM EST560.00135.820.000.000.00-100.10%
LRCX230120P006000002020-12-03 3:16PM EST600.00187.90192.10196.000.00-1154.88%
LRCX230120P006400002021-01-12 12:32PM EST640.00197.25175.50185.000.00-4343.12%
LRCX230120P007000002021-01-21 10:22AM EST700.00220.05218.45227.500.00-1042.88%