Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
642,20-8,07 (-1,24%)
Al 2:46PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX230120C001550002021-02-01 3:16PM EDT155.00350.00389.00398.500.00-100.00%
LRCX230120C001600002021-03-04 4:30PM EDT160.00366.00475.50485.000.00-1656.04%
LRCX230120C001650002020-12-01 11:16AM EDT165.00303.95306.50311.000.00-410.00%
LRCX230120C001700002020-11-06 11:11AM EDT170.00236.00328.50333.000.00-420.00%
LRCX230120C001750002021-03-08 2:31PM EDT175.00353.00480.50489.500.00-1580.38%
LRCX230120C001800002021-01-19 1:14AM EDT180.00340.10391.00400.000.00-100.00%
LRCX230120C001900002021-01-19 1:14AM EDT190.00337.10382.50391.500.00-200.00%
LRCX230120C002000002021-03-10 10:30AM EDT200.00334.70459.50468.000.00-2677.04%
LRCX230120C002100002021-01-21 2:24PM EDT210.00348.50389.00397.500.00-220.00%
LRCX230120C002200002021-04-01 11:37AM EDT220.00406.30420.00428.000.00-1350.54%
LRCX230120C002300002021-03-18 2:13PM EDT230.00327.50410.50418.500.00--249.50%
LRCX230120C002400002021-02-01 12:22PM EDT240.00262.51334.50343.000.00-110.00%
LRCX230120C002500002021-04-12 1:09PM EDT250.00408.95392.50400.000.00-11548.15%
LRCX230120C002550002021-01-19 1:14AM EDT255.00253.50327.50336.000.00--00.00%
LRCX230120C002700002021-03-30 10:03AM EDT270.00313.00374.50382.500.00--147.83%
LRCX230120C002800002021-03-18 1:59PM EDT280.00293.00365.00373.000.00-2346.65%
LRCX230120C002850002021-01-26 2:46PM EDT285.00288.40297.50305.500.00-120.00%
LRCX230120C002900002020-12-03 2:11PM EDT290.00218.50204.50208.500.00-120.00%
LRCX230120C003000002021-04-05 3:47PM EDT300.00370.00348.00356.000.00-12346.34%
LRCX230120C003050002020-12-09 4:39PM EDT305.00212.00219.00223.000.00-11100.00%
LRCX230120C003100002021-03-29 10:26AM EDT310.00275.00339.50347.500.00-210546.03%
LRCX230120C003150002021-01-19 1:14AM EDT315.00237.35281.50290.000.00-110.00%
LRCX230120C003200002020-09-23 12:56PM EDT320.0080.4096.00100.500.00-400.00%
LRCX230120C003250002020-12-04 4:53PM EDT325.00206.09181.00185.000.00-110.00%
LRCX230120C003300002021-03-30 10:04AM EDT330.00264.76323.00331.000.00-1645.58%
LRCX230120C003350002021-03-04 11:38AM EDT335.00240.00317.50325.500.00-1144.37%
LRCX230120C003400002021-03-09 4:59PM EDT340.00239.89335.00343.000.00-1456.09%
LRCX230120C003450002021-04-05 3:19PM EDT345.00337.95311.50319.000.00-1945.32%
LRCX230120C003500002021-03-31 3:26PM EDT350.00273.83306.50314.500.00-11844.84%
LRCX230120C003600002021-04-01 2:42PM EDT360.00297.50299.00307.000.00-1544.88%
LRCX230120C003700002021-04-05 1:56PM EDT370.00318.82292.35300.000.00-1245.13%
LRCX230120C003800002021-03-15 12:08AM EDT380.00215.45283.15291.000.00--144.09%
LRCX230120C003900002021-04-05 1:56PM EDT390.00303.49276.00283.500.00-11643.91%
LRCX230120C004000002021-04-13 12:54PM EDT400.00272.70268.00275.95-14.30-4.98%25043.64%
LRCX230120C004100002021-03-18 1:08PM EDT410.00195.00261.00269.000.00-2943.63%
LRCX230120C004200002021-03-18 1:50PM EDT420.00188.45254.00262.000.00-21143.52%
LRCX230120C004300002021-04-12 10:37AM EDT430.00256.450.000.000.00-200.00%
LRCX230120C004400002021-02-02 11:14AM EDT440.00155.42174.50183.000.00-200.00%
LRCX230120C004500002021-04-13 10:17AM EDT450.00239.00233.05241.00-6.00-2.45%25542.84%
LRCX230120C004600002021-03-22 12:18PM EDT460.00224.00226.60234.50+48.54+27.66%11242.73%
LRCX230120C004700002021-03-31 10:13AM EDT470.00195.00220.05228.000.00-11342.57%
LRCX230120C004800002021-04-05 9:37AM EDT480.00227.00213.85222.000.00-11342.56%
LRCX230120C004900002021-04-09 3:48PM EDT490.00227.50207.50215.500.00-13542.30%
LRCX230120C005000002021-04-13 10:12AM EDT500.00209.00201.05208.750.00-86641.91%
LRCX230120C005200002021-04-12 10:40AM EDT520.00201.00189.50197.100.00-107241.69%
LRCX230120C005400002021-03-30 12:41PM EDT540.00135.00178.10186.450.00-23741.66%
LRCX230120C005600002021-04-13 9:52AM EDT560.00173.87169.10175.40-14.73-7.81%16941.31%
LRCX230120C005800002021-03-31 2:41PM EDT580.00137.63157.75164.700.00-31140.93%
LRCX230120C006000002021-04-07 3:16PM EDT600.00154.00150.00155.75-5.80-3.63%38540.97%
LRCX230120C006200002021-04-12 10:49AM EDT620.00147.10140.15146.900.00-12340.88%
LRCX230120C006400002021-04-12 3:10PM EDT640.00140.50130.90137.800.00-216940.59%
LRCX230120C006600002021-04-12 3:45PM EDT660.00133.00123.15129.550.00-58040.42%
LRCX230120C006800002021-04-13 2:17PM EDT680.00119.00115.30121.65+41.03+52.62%1040.24%
LRCX230120C007000002021-04-12 12:48PM EDT700.00117.82107.30114.400.00-32640.13%
LRCX230120C007200002021-04-09 12:44PM EDT720.00119.82102.00108.350.00-27540.26%
LRCX230120C007400002021-04-13 12:46PM EDT740.0097.9094.85101.05-16.05-14.09%119939.92%
LRCX230120C007600002021-04-01 10:04AM EDT760.0090.7088.7094.850.00-21539.79%
LRCX230120C007800002021-03-24 3:46PM EDT780.0058.5883.3589.050.00-6939.68%
LRCX230120C008000002021-04-12 1:23PM EDT800.0086.5578.7583.300.00-113939.50%
LRCX230120C008200002021-04-05 2:58PM EDT820.0091.4473.6077.700.00-5939.26%
LRCX230120C008400002021-04-05 11:38AM EDT840.0080.5068.1573.450.00-2339.34%
LRCX230120C008600002021-04-09 12:44PM EDT860.0078.6864.3069.500.00-312639.44%
LRCX230120C008800002021-04-05 9:35AM EDT880.0069.0060.1565.450.00-149739.43%
LRCX230120C009800002021-04-07 11:46AM EDT980.0052.0043.0047.150.00--138.89%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX230120P001550002021-02-05 10:31AM EDT155.004.300.006.300.00-2058.61%
LRCX230120P001600002021-02-16 1:14AM EDT160.004.630.0010.000.00---62.67%
LRCX230120P001700002021-03-22 1:31PM EDT170.004.300.494.050.00-3151.88%
LRCX230120P001750002020-10-07 12:16PM EDT175.0017.559.2512.650.00-2370.32%
LRCX230120P001800002021-03-30 2:25PM EDT180.002.700.854.150.00--150.57%
LRCX230120P001900002021-03-30 12:34PM EDT190.003.900.555.050.00--155.38%
LRCX230120P002000002021-02-12 3:49PM EDT200.008.194.5012.000.00-6059.26%
LRCX230120P002100002021-03-22 1:31PM EDT210.008.582.156.150.00-229353.30%
LRCX230120P002200002021-02-02 2:48PM EDT220.0013.000.0013.500.00-1252.32%
LRCX230120P002300002021-01-28 11:07AM EDT230.0013.009.7016.900.00--159.54%
LRCX230120P002400002020-12-18 4:50PM EDT240.0017.007.9015.600.00-1755.45%
LRCX230120P002500002021-03-25 10:46AM EDT250.0013.504.208.650.00-16149.42%
LRCX230120P002550002020-12-31 4:22PM EDT255.0019.2019.5526.150.00-1363.80%
LRCX230120P002600002021-02-25 1:11PM EDT260.0019.009.5015.000.00-1252.03%
LRCX230120P002650002020-12-09 11:56AM EDT265.0018.6016.2519.100.00-66456.72%
LRCX230120P002700002020-10-22 1:32PM EDT270.0044.8527.0031.000.00-101365.59%
LRCX230120P002750002021-03-22 12:34PM EDT275.0016.007.3013.500.00-1350.55%
LRCX230120P002800002021-03-08 4:03PM EDT280.0022.106.5014.500.00-2350.64%
LRCX230120P002850002021-04-08 3:20PM EDT285.009.577.8515.000.00-2250.21%
LRCX230120P002900002020-11-06 3:32PM EDT290.0042.5223.7027.450.00-1058.41%
LRCX230120P002950002020-12-07 10:40AM EDT295.0026.3525.5029.450.00--158.84%
LRCX230120P003000002021-04-01 10:12AM EDT300.0014.0011.2516.35+0.60+4.48%14148.75%
LRCX230120P003050002021-03-04 12:08PM EDT305.0031.409.6517.650.00-51549.00%
LRCX230120P003100002020-12-07 1:19PM EDT310.0031.0029.6033.500.00-22158.70%
LRCX230120P003150002020-10-28 3:17PM EDT315.0071.8536.8041.000.00-5862.63%
LRCX230120P003200002021-03-31 3:50PM EDT320.0020.0014.2520.950.00-22149.02%
LRCX230120P003250002021-03-23 3:08PM EDT325.0028.360.000.000.00-3012.50%
LRCX230120P003300002021-03-02 12:33PM EDT330.0030.2015.9022.000.00-21748.06%
LRCX230120P003350002020-10-28 3:08PM EDT335.0083.0544.0548.450.00--2162.90%
LRCX230120P003400002020-11-23 1:27PM EDT340.0051.5344.0048.500.00-1661.83%
LRCX230120P003450002020-10-19 9:58AM EDT345.0079.7054.5059.500.00--366.92%
LRCX230120P003500002021-04-06 1:18PM EDT350.0022.4019.4525.450.00-15647.03%
LRCX230120P003600002021-04-05 1:09PM EDT360.0022.7221.4527.400.00-21646.59%
LRCX230120P003700002021-03-26 3:58PM EDT370.0034.9023.6029.500.00-32146.21%
LRCX230120P003800002021-04-01 12:41PM EDT380.0030.8025.8032.000.00-12246.00%
LRCX230120P003900002021-04-13 12:57PM EDT390.0031.1028.2534.00+1.10+3.67%61845.46%
LRCX230120P004000002021-04-12 10:39AM EDT400.0031.4030.5036.000.00-11544.89%
LRCX230120P004100002021-02-01 1:42PM EDT410.0062.5060.0568.450.00-2257.04%
LRCX230120P004200002021-04-13 12:17PM EDT420.0038.8035.8541.95+0.80+2.11%1544.61%
LRCX230120P004300002021-01-29 11:05AM EDT430.0085.5165.3573.450.00-5755.52%
LRCX230120P004400002021-04-06 1:09PM EDT440.0044.0041.7547.750.00-1244.04%
LRCX230120P004500002021-04-07 11:47AM EDT450.0047.6045.0551.000.00-13043.84%
LRCX230120P004600002021-04-06 10:40AM EDT460.0050.6148.2054.500.00-1643.70%
LRCX230120P004700002021-04-05 3:02PM EDT470.0052.7251.6058.000.00-3443.52%
LRCX230120P004800002021-02-19 1:16PM EDT480.0085.4887.9096.000.00-1155.32%
LRCX230120P004900002021-04-05 1:09PM EDT490.0059.3058.8064.950.00-1142.98%
LRCX230120P005000002021-04-06 1:05PM EDT500.0065.0062.6567.100.00-13042.15%
LRCX230120P005200002021-04-13 2:11PM EDT520.0073.6571.0075.35-2.55-3.35%541641.89%
LRCX230120P005400002021-03-19 11:16AM EDT540.00123.8379.2583.300.00-1541.36%
LRCX230120P005600002021-04-09 9:32AM EDT560.0085.4588.2092.650.00-18941.16%
LRCX230120P005800002021-04-13 2:10PM EDT580.00100.9098.35103.20-2.80-2.70%12941.19%
LRCX230120P006000002021-04-13 12:17PM EDT600.00109.80108.00113.35-7.70-6.55%1640.94%
LRCX230120P006200002021-04-05 9:40AM EDT620.00115.70119.20124.100.00-1340.73%
LRCX230120P006400002021-04-01 12:50PM EDT640.00140.61129.50135.700.00-101340.65%
LRCX230120P006600002021-04-06 11:02AM EDT660.00139.25141.10147.500.00-2540.50%
LRCX230120P007000002021-04-06 10:29AM EDT700.00165.70165.55172.000.00-1340.11%
LRCX230120P007200002021-03-29 3:37PM EDT720.00221.15178.20185.000.00--139.96%
LRCX230120P008800002021-04-09 10:05AM EDT880.00286.00294.20301.500.00-1238.93%