Italia markets closed
Dow Jones
33.672,42-72,98(-0,22%)Nasdaq
13.976,23+126,23(+0,91%)Nikkei 225
29.751,61+212,88(+0,72%)
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.
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230120C00155000 | 2021-02-01 3:16PM EDT | 155.00 | 350.00 | 389.00 | 398.50 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230120C00160000 | 2021-03-04 4:30PM EDT | 160.00 | 366.00 | 475.50 | 485.00 | 0.00 | - | 1 | 6 | 56.04% |
| LRCX230120C00165000 | 2020-12-01 11:16AM EDT | 165.00 | 303.95 | 306.50 | 311.00 | 0.00 | - | 4 | 1 | 0.00% |
| LRCX230120C00170000 | 2020-11-06 11:11AM EDT | 170.00 | 236.00 | 328.50 | 333.00 | 0.00 | - | 4 | 2 | 0.00% |
| LRCX230120C00175000 | 2021-03-08 2:31PM EDT | 175.00 | 353.00 | 480.50 | 489.50 | 0.00 | - | 1 | 5 | 80.38% |
| LRCX230120C00180000 | 2021-01-19 1:14AM EDT | 180.00 | 340.10 | 391.00 | 400.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230120C00190000 | 2021-01-19 1:14AM EDT | 190.00 | 337.10 | 382.50 | 391.50 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX230120C00200000 | 2021-03-10 10:30AM EDT | 200.00 | 334.70 | 459.50 | 468.00 | 0.00 | - | 2 | 6 | 77.04% |
| LRCX230120C00210000 | 2021-01-21 2:24PM EDT | 210.00 | 348.50 | 389.00 | 397.50 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX230120C00220000 | 2021-04-01 11:37AM EDT | 220.00 | 406.30 | 420.00 | 428.00 | 0.00 | - | 1 | 3 | 50.54% |
| LRCX230120C00230000 | 2021-03-18 2:13PM EDT | 230.00 | 327.50 | 410.50 | 418.50 | 0.00 | - | - | 2 | 49.50% |
| LRCX230120C00240000 | 2021-02-01 12:22PM EDT | 240.00 | 262.51 | 334.50 | 343.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX230120C00250000 | 2021-04-12 1:09PM EDT | 250.00 | 408.95 | 392.50 | 400.00 | 0.00 | - | 1 | 15 | 48.15% |
| LRCX230120C00255000 | 2021-01-19 1:14AM EDT | 255.00 | 253.50 | 327.50 | 336.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX230120C00270000 | 2021-03-30 10:03AM EDT | 270.00 | 313.00 | 374.50 | 382.50 | 0.00 | - | - | 1 | 47.83% |
| LRCX230120C00280000 | 2021-03-18 1:59PM EDT | 280.00 | 293.00 | 365.00 | 373.00 | 0.00 | - | 2 | 3 | 46.65% |
| LRCX230120C00285000 | 2021-01-26 2:46PM EDT | 285.00 | 288.40 | 297.50 | 305.50 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX230120C00290000 | 2020-12-03 2:11PM EDT | 290.00 | 218.50 | 204.50 | 208.50 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX230120C00300000 | 2021-04-05 3:47PM EDT | 300.00 | 370.00 | 348.00 | 356.00 | 0.00 | - | 1 | 23 | 46.34% |
| LRCX230120C00305000 | 2020-12-09 4:39PM EDT | 305.00 | 212.00 | 219.00 | 223.00 | 0.00 | - | 1 | 110 | 0.00% |
| LRCX230120C00310000 | 2021-03-29 10:26AM EDT | 310.00 | 275.00 | 339.50 | 347.50 | 0.00 | - | 2 | 105 | 46.03% |
| LRCX230120C00315000 | 2021-01-19 1:14AM EDT | 315.00 | 237.35 | 281.50 | 290.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX230120C00320000 | 2020-09-23 12:56PM EDT | 320.00 | 80.40 | 96.00 | 100.50 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX230120C00325000 | 2020-12-04 4:53PM EDT | 325.00 | 206.09 | 181.00 | 185.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX230120C00330000 | 2021-03-30 10:04AM EDT | 330.00 | 264.76 | 323.00 | 331.00 | 0.00 | - | 1 | 6 | 45.58% |
| LRCX230120C00335000 | 2021-03-04 11:38AM EDT | 335.00 | 240.00 | 317.50 | 325.50 | 0.00 | - | 1 | 1 | 44.37% |
| LRCX230120C00340000 | 2021-03-09 4:59PM EDT | 340.00 | 239.89 | 335.00 | 343.00 | 0.00 | - | 1 | 4 | 56.09% |
| LRCX230120C00345000 | 2021-04-05 3:19PM EDT | 345.00 | 337.95 | 311.50 | 319.00 | 0.00 | - | 1 | 9 | 45.32% |
| LRCX230120C00350000 | 2021-03-31 3:26PM EDT | 350.00 | 273.83 | 306.50 | 314.50 | 0.00 | - | 1 | 18 | 44.84% |
| LRCX230120C00360000 | 2021-04-01 2:42PM EDT | 360.00 | 297.50 | 299.00 | 307.00 | 0.00 | - | 1 | 5 | 44.88% |
| LRCX230120C00370000 | 2021-04-05 1:56PM EDT | 370.00 | 318.82 | 292.35 | 300.00 | 0.00 | - | 1 | 2 | 45.13% |
| LRCX230120C00380000 | 2021-03-15 12:08AM EDT | 380.00 | 215.45 | 283.15 | 291.00 | 0.00 | - | - | 1 | 44.09% |
| LRCX230120C00390000 | 2021-04-05 1:56PM EDT | 390.00 | 303.49 | 276.00 | 283.50 | 0.00 | - | 1 | 16 | 43.91% |
| LRCX230120C00400000 | 2021-04-13 12:54PM EDT | 400.00 | 272.70 | 268.00 | 275.95 | -14.30 | -4.98% | 2 | 50 | 43.64% |
| LRCX230120C00410000 | 2021-03-18 1:08PM EDT | 410.00 | 195.00 | 261.00 | 269.00 | 0.00 | - | 2 | 9 | 43.63% |
| LRCX230120C00420000 | 2021-03-18 1:50PM EDT | 420.00 | 188.45 | 254.00 | 262.00 | 0.00 | - | 2 | 11 | 43.52% |
| LRCX230120C00430000 | 2021-04-12 10:37AM EDT | 430.00 | 256.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX230120C00440000 | 2021-02-02 11:14AM EDT | 440.00 | 155.42 | 174.50 | 183.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX230120C00450000 | 2021-04-13 10:17AM EDT | 450.00 | 239.00 | 233.05 | 241.00 | -6.00 | -2.45% | 2 | 55 | 42.84% |
| LRCX230120C00460000 | 2021-03-22 12:18PM EDT | 460.00 | 224.00 | 226.60 | 234.50 | +48.54 | +27.66% | 1 | 12 | 42.73% |
| LRCX230120C00470000 | 2021-03-31 10:13AM EDT | 470.00 | 195.00 | 220.05 | 228.00 | 0.00 | - | 1 | 13 | 42.57% |
| LRCX230120C00480000 | 2021-04-05 9:37AM EDT | 480.00 | 227.00 | 213.85 | 222.00 | 0.00 | - | 1 | 13 | 42.56% |
| LRCX230120C00490000 | 2021-04-09 3:48PM EDT | 490.00 | 227.50 | 207.50 | 215.50 | 0.00 | - | 1 | 35 | 42.30% |
| LRCX230120C00500000 | 2021-04-13 10:12AM EDT | 500.00 | 209.00 | 201.05 | 208.75 | 0.00 | - | 8 | 66 | 41.91% |
| LRCX230120C00520000 | 2021-04-12 10:40AM EDT | 520.00 | 201.00 | 189.50 | 197.10 | 0.00 | - | 10 | 72 | 41.69% |
| LRCX230120C00540000 | 2021-03-30 12:41PM EDT | 540.00 | 135.00 | 178.10 | 186.45 | 0.00 | - | 2 | 37 | 41.66% |
| LRCX230120C00560000 | 2021-04-13 9:52AM EDT | 560.00 | 173.87 | 169.10 | 175.40 | -14.73 | -7.81% | 1 | 69 | 41.31% |
| LRCX230120C00580000 | 2021-03-31 2:41PM EDT | 580.00 | 137.63 | 157.75 | 164.70 | 0.00 | - | 3 | 11 | 40.93% |
| LRCX230120C00600000 | 2021-04-07 3:16PM EDT | 600.00 | 154.00 | 150.00 | 155.75 | -5.80 | -3.63% | 3 | 85 | 40.97% |
| LRCX230120C00620000 | 2021-04-12 10:49AM EDT | 620.00 | 147.10 | 140.15 | 146.90 | 0.00 | - | 1 | 23 | 40.88% |
| LRCX230120C00640000 | 2021-04-12 3:10PM EDT | 640.00 | 140.50 | 130.90 | 137.80 | 0.00 | - | 2 | 169 | 40.59% |
| LRCX230120C00660000 | 2021-04-12 3:45PM EDT | 660.00 | 133.00 | 123.15 | 129.55 | 0.00 | - | 5 | 80 | 40.42% |
| LRCX230120C00680000 | 2021-04-13 2:17PM EDT | 680.00 | 119.00 | 115.30 | 121.65 | +41.03 | +52.62% | 1 | 0 | 40.24% |
| LRCX230120C00700000 | 2021-04-12 12:48PM EDT | 700.00 | 117.82 | 107.30 | 114.40 | 0.00 | - | 3 | 26 | 40.13% |
| LRCX230120C00720000 | 2021-04-09 12:44PM EDT | 720.00 | 119.82 | 102.00 | 108.35 | 0.00 | - | 2 | 75 | 40.26% |
| LRCX230120C00740000 | 2021-04-13 12:46PM EDT | 740.00 | 97.90 | 94.85 | 101.05 | -16.05 | -14.09% | 1 | 199 | 39.92% |
| LRCX230120C00760000 | 2021-04-01 10:04AM EDT | 760.00 | 90.70 | 88.70 | 94.85 | 0.00 | - | 2 | 15 | 39.79% |
| LRCX230120C00780000 | 2021-03-24 3:46PM EDT | 780.00 | 58.58 | 83.35 | 89.05 | 0.00 | - | 6 | 9 | 39.68% |
| LRCX230120C00800000 | 2021-04-12 1:23PM EDT | 800.00 | 86.55 | 78.75 | 83.30 | 0.00 | - | 1 | 139 | 39.50% |
| LRCX230120C00820000 | 2021-04-05 2:58PM EDT | 820.00 | 91.44 | 73.60 | 77.70 | 0.00 | - | 5 | 9 | 39.26% |
| LRCX230120C00840000 | 2021-04-05 11:38AM EDT | 840.00 | 80.50 | 68.15 | 73.45 | 0.00 | - | 2 | 3 | 39.34% |
| LRCX230120C00860000 | 2021-04-09 12:44PM EDT | 860.00 | 78.68 | 64.30 | 69.50 | 0.00 | - | 3 | 126 | 39.44% |
| LRCX230120C00880000 | 2021-04-05 9:35AM EDT | 880.00 | 69.00 | 60.15 | 65.45 | 0.00 | - | 1 | 497 | 39.43% |
| LRCX230120C00980000 | 2021-04-07 11:46AM EDT | 980.00 | 52.00 | 43.00 | 47.15 | 0.00 | - | - | 1 | 38.89% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230120P00155000 | 2021-02-05 10:31AM EDT | 155.00 | 4.30 | 0.00 | 6.30 | 0.00 | - | 2 | 0 | 58.61% |
| LRCX230120P00160000 | 2021-02-16 1:14AM EDT | 160.00 | 4.63 | 0.00 | 10.00 | 0.00 | - | - | - | 62.67% |
| LRCX230120P00170000 | 2021-03-22 1:31PM EDT | 170.00 | 4.30 | 0.49 | 4.05 | 0.00 | - | 3 | 1 | 51.88% |
| LRCX230120P00175000 | 2020-10-07 12:16PM EDT | 175.00 | 17.55 | 9.25 | 12.65 | 0.00 | - | 2 | 3 | 70.32% |
| LRCX230120P00180000 | 2021-03-30 2:25PM EDT | 180.00 | 2.70 | 0.85 | 4.15 | 0.00 | - | - | 1 | 50.57% |
| LRCX230120P00190000 | 2021-03-30 12:34PM EDT | 190.00 | 3.90 | 0.55 | 5.05 | 0.00 | - | - | 1 | 55.38% |
| LRCX230120P00200000 | 2021-02-12 3:49PM EDT | 200.00 | 8.19 | 4.50 | 12.00 | 0.00 | - | 6 | 0 | 59.26% |
| LRCX230120P00210000 | 2021-03-22 1:31PM EDT | 210.00 | 8.58 | 2.15 | 6.15 | 0.00 | - | 2 | 293 | 53.30% |
| LRCX230120P00220000 | 2021-02-02 2:48PM EDT | 220.00 | 13.00 | 0.00 | 13.50 | 0.00 | - | 1 | 2 | 52.32% |
| LRCX230120P00230000 | 2021-01-28 11:07AM EDT | 230.00 | 13.00 | 9.70 | 16.90 | 0.00 | - | - | 1 | 59.54% |
| LRCX230120P00240000 | 2020-12-18 4:50PM EDT | 240.00 | 17.00 | 7.90 | 15.60 | 0.00 | - | 1 | 7 | 55.45% |
| LRCX230120P00250000 | 2021-03-25 10:46AM EDT | 250.00 | 13.50 | 4.20 | 8.65 | 0.00 | - | 1 | 61 | 49.42% |
| LRCX230120P00255000 | 2020-12-31 4:22PM EDT | 255.00 | 19.20 | 19.55 | 26.15 | 0.00 | - | 1 | 3 | 63.80% |
| LRCX230120P00260000 | 2021-02-25 1:11PM EDT | 260.00 | 19.00 | 9.50 | 15.00 | 0.00 | - | 1 | 2 | 52.03% |
| LRCX230120P00265000 | 2020-12-09 11:56AM EDT | 265.00 | 18.60 | 16.25 | 19.10 | 0.00 | - | 6 | 64 | 56.72% |
| LRCX230120P00270000 | 2020-10-22 1:32PM EDT | 270.00 | 44.85 | 27.00 | 31.00 | 0.00 | - | 10 | 13 | 65.59% |
| LRCX230120P00275000 | 2021-03-22 12:34PM EDT | 275.00 | 16.00 | 7.30 | 13.50 | 0.00 | - | 1 | 3 | 50.55% |
| LRCX230120P00280000 | 2021-03-08 4:03PM EDT | 280.00 | 22.10 | 6.50 | 14.50 | 0.00 | - | 2 | 3 | 50.64% |
| LRCX230120P00285000 | 2021-04-08 3:20PM EDT | 285.00 | 9.57 | 7.85 | 15.00 | 0.00 | - | 2 | 2 | 50.21% |
| LRCX230120P00290000 | 2020-11-06 3:32PM EDT | 290.00 | 42.52 | 23.70 | 27.45 | 0.00 | - | 1 | 0 | 58.41% |
| LRCX230120P00295000 | 2020-12-07 10:40AM EDT | 295.00 | 26.35 | 25.50 | 29.45 | 0.00 | - | - | 1 | 58.84% |
| LRCX230120P00300000 | 2021-04-01 10:12AM EDT | 300.00 | 14.00 | 11.25 | 16.35 | +0.60 | +4.48% | 1 | 41 | 48.75% |
| LRCX230120P00305000 | 2021-03-04 12:08PM EDT | 305.00 | 31.40 | 9.65 | 17.65 | 0.00 | - | 5 | 15 | 49.00% |
| LRCX230120P00310000 | 2020-12-07 1:19PM EDT | 310.00 | 31.00 | 29.60 | 33.50 | 0.00 | - | 2 | 21 | 58.70% |
| LRCX230120P00315000 | 2020-10-28 3:17PM EDT | 315.00 | 71.85 | 36.80 | 41.00 | 0.00 | - | 5 | 8 | 62.63% |
| LRCX230120P00320000 | 2021-03-31 3:50PM EDT | 320.00 | 20.00 | 14.25 | 20.95 | 0.00 | - | 2 | 21 | 49.02% |
| LRCX230120P00325000 | 2021-03-23 3:08PM EDT | 325.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX230120P00330000 | 2021-03-02 12:33PM EDT | 330.00 | 30.20 | 15.90 | 22.00 | 0.00 | - | 2 | 17 | 48.06% |
| LRCX230120P00335000 | 2020-10-28 3:08PM EDT | 335.00 | 83.05 | 44.05 | 48.45 | 0.00 | - | - | 21 | 62.90% |
| LRCX230120P00340000 | 2020-11-23 1:27PM EDT | 340.00 | 51.53 | 44.00 | 48.50 | 0.00 | - | 1 | 6 | 61.83% |
| LRCX230120P00345000 | 2020-10-19 9:58AM EDT | 345.00 | 79.70 | 54.50 | 59.50 | 0.00 | - | - | 3 | 66.92% |
| LRCX230120P00350000 | 2021-04-06 1:18PM EDT | 350.00 | 22.40 | 19.45 | 25.45 | 0.00 | - | 1 | 56 | 47.03% |
| LRCX230120P00360000 | 2021-04-05 1:09PM EDT | 360.00 | 22.72 | 21.45 | 27.40 | 0.00 | - | 2 | 16 | 46.59% |
| LRCX230120P00370000 | 2021-03-26 3:58PM EDT | 370.00 | 34.90 | 23.60 | 29.50 | 0.00 | - | 3 | 21 | 46.21% |
| LRCX230120P00380000 | 2021-04-01 12:41PM EDT | 380.00 | 30.80 | 25.80 | 32.00 | 0.00 | - | 1 | 22 | 46.00% |
| LRCX230120P00390000 | 2021-04-13 12:57PM EDT | 390.00 | 31.10 | 28.25 | 34.00 | +1.10 | +3.67% | 6 | 18 | 45.46% |
| LRCX230120P00400000 | 2021-04-12 10:39AM EDT | 400.00 | 31.40 | 30.50 | 36.00 | 0.00 | - | 1 | 15 | 44.89% |
| LRCX230120P00410000 | 2021-02-01 1:42PM EDT | 410.00 | 62.50 | 60.05 | 68.45 | 0.00 | - | 2 | 2 | 57.04% |
| LRCX230120P00420000 | 2021-04-13 12:17PM EDT | 420.00 | 38.80 | 35.85 | 41.95 | +0.80 | +2.11% | 1 | 5 | 44.61% |
| LRCX230120P00430000 | 2021-01-29 11:05AM EDT | 430.00 | 85.51 | 65.35 | 73.45 | 0.00 | - | 5 | 7 | 55.52% |
| LRCX230120P00440000 | 2021-04-06 1:09PM EDT | 440.00 | 44.00 | 41.75 | 47.75 | 0.00 | - | 1 | 2 | 44.04% |
| LRCX230120P00450000 | 2021-04-07 11:47AM EDT | 450.00 | 47.60 | 45.05 | 51.00 | 0.00 | - | 1 | 30 | 43.84% |
| LRCX230120P00460000 | 2021-04-06 10:40AM EDT | 460.00 | 50.61 | 48.20 | 54.50 | 0.00 | - | 1 | 6 | 43.70% |
| LRCX230120P00470000 | 2021-04-05 3:02PM EDT | 470.00 | 52.72 | 51.60 | 58.00 | 0.00 | - | 3 | 4 | 43.52% |
| LRCX230120P00480000 | 2021-02-19 1:16PM EDT | 480.00 | 85.48 | 87.90 | 96.00 | 0.00 | - | 1 | 1 | 55.32% |
| LRCX230120P00490000 | 2021-04-05 1:09PM EDT | 490.00 | 59.30 | 58.80 | 64.95 | 0.00 | - | 1 | 1 | 42.98% |
| LRCX230120P00500000 | 2021-04-06 1:05PM EDT | 500.00 | 65.00 | 62.65 | 67.10 | 0.00 | - | 1 | 30 | 42.15% |
| LRCX230120P00520000 | 2021-04-13 2:11PM EDT | 520.00 | 73.65 | 71.00 | 75.35 | -2.55 | -3.35% | 54 | 16 | 41.89% |
| LRCX230120P00540000 | 2021-03-19 11:16AM EDT | 540.00 | 123.83 | 79.25 | 83.30 | 0.00 | - | 1 | 5 | 41.36% |
| LRCX230120P00560000 | 2021-04-09 9:32AM EDT | 560.00 | 85.45 | 88.20 | 92.65 | 0.00 | - | 1 | 89 | 41.16% |
| LRCX230120P00580000 | 2021-04-13 2:10PM EDT | 580.00 | 100.90 | 98.35 | 103.20 | -2.80 | -2.70% | 12 | 9 | 41.19% |
| LRCX230120P00600000 | 2021-04-13 12:17PM EDT | 600.00 | 109.80 | 108.00 | 113.35 | -7.70 | -6.55% | 1 | 6 | 40.94% |
| LRCX230120P00620000 | 2021-04-05 9:40AM EDT | 620.00 | 115.70 | 119.20 | 124.10 | 0.00 | - | 1 | 3 | 40.73% |
| LRCX230120P00640000 | 2021-04-01 12:50PM EDT | 640.00 | 140.61 | 129.50 | 135.70 | 0.00 | - | 10 | 13 | 40.65% |
| LRCX230120P00660000 | 2021-04-06 11:02AM EDT | 660.00 | 139.25 | 141.10 | 147.50 | 0.00 | - | 2 | 5 | 40.50% |
| LRCX230120P00700000 | 2021-04-06 10:29AM EDT | 700.00 | 165.70 | 165.55 | 172.00 | 0.00 | - | 1 | 3 | 40.11% |
| LRCX230120P00720000 | 2021-03-29 3:37PM EDT | 720.00 | 221.15 | 178.20 | 185.00 | 0.00 | - | - | 1 | 39.96% |
| LRCX230120P00880000 | 2021-04-09 10:05AM EDT | 880.00 | 286.00 | 294.20 | 301.50 | 0.00 | - | 1 | 2 | 38.93% |
© 2021 Verizon Media. Tutti i diritti riservati.
