Italia markets open in 6 hours 42 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 0,00 (0,00%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
54.422,51 -2.128,26 (-3,76%) CMC Crypto 200
1.278,19 -60,88 (-4,55%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00785000 | 2024-04-24 3:54PM EDT | 785.00 | 110.78 | 81.45 | 88.00 | 0.00 | - | - | 1 | 57.25% |
| LRCX240510C00800000 | 2024-05-01 3:04PM EDT | 800.00 | 99.00 | 67.90 | 74.00 | -4.00 | -3.88% | 7 | 11 | 52.75% |
| LRCX240510C00805000 | 2024-04-22 10:26AM EDT | 805.00 | 72.60 | 62.70 | 69.00 | 0.00 | - | - | 1 | 50.05% |
| LRCX240510C00810000 | 2024-04-24 3:58PM EDT | 810.00 | 84.20 | 59.45 | 63.70 | 0.00 | - | - | 5 | 46.44% |
| LRCX240510C00820000 | 2024-04-24 3:56PM EDT | 820.00 | 79.01 | 51.50 | 55.05 | 0.00 | - | - | 10 | 44.65% |
| LRCX240510C00830000 | 2024-04-30 3:13PM EDT | 830.00 | 75.00 | 43.20 | 46.55 | 0.00 | - | 5 | 5 | 42.44% |
| LRCX240510C00835000 | 2024-04-23 12:00PM EDT | 835.00 | 65.20 | 39.40 | 42.70 | 0.00 | - | - | 7 | 41.93% |
| LRCX240510C00845000 | 2024-04-23 12:00PM EDT | 845.00 | 60.00 | 30.60 | 35.50 | 0.00 | - | - | 1 | 41.10% |
| LRCX240510C00850000 | 2024-05-01 12:13PM EDT | 850.00 | 31.20 | 28.65 | 32.00 | -23.65 | -43.12% | 2 | 12 | 40.45% |
| LRCX240510C00855000 | 2024-04-23 12:00PM EDT | 855.00 | 51.05 | 25.95 | 29.80 | 0.00 | - | - | 8 | 41.97% |
| LRCX240510C00865000 | 2024-04-22 1:30PM EDT | 865.00 | 29.55 | 18.65 | 22.40 | -7.50 | -20.24% | 1 | 7 | 38.34% |
| LRCX240510C00870000 | 2024-05-01 3:32PM EDT | 870.00 | 26.35 | 17.80 | 19.60 | -38.67 | -59.47% | 16 | 11 | 37.73% |
| LRCX240510C00875000 | 2024-05-01 12:50PM EDT | 875.00 | 19.35 | 15.40 | 17.40 | -20.00 | -50.83% | 4 | 13 | 37.86% |
| LRCX240510C00877500 | 2024-05-01 2:32PM EDT | 877.50 | 15.95 | 14.20 | 16.25 | -31.45 | -66.35% | 3 | 1 | 37.70% |
| LRCX240510C00880000 | 2024-05-01 3:46PM EDT | 880.00 | 17.70 | 13.20 | 15.05 | -37.28 | -67.81% | 18 | 49 | 37.35% |
| LRCX240510C00885000 | 2024-05-01 2:31PM EDT | 885.00 | 13.65 | 11.50 | 13.30 | -19.58 | -58.92% | 4 | 14 | 37.63% |
| LRCX240510C00887500 | 2024-05-01 2:31PM EDT | 887.50 | 14.40 | 10.60 | 12.35 | -23.87 | -62.37% | 3 | 1 | 37.49% |
| LRCX240510C00890000 | 2024-05-01 2:07PM EDT | 890.00 | 13.28 | 9.85 | 11.30 | -32.52 | -71.00% | 11 | 22 | 37.06% |
| LRCX240510C00895000 | 2024-05-01 3:59PM EDT | 895.00 | 9.85 | 8.25 | 9.80 | -28.10 | -74.04% | 1 | 8 | 37.13% |
| LRCX240510C00900000 | 2024-05-01 3:08PM EDT | 900.00 | 7.35 | 6.85 | 8.35 | -14.35 | -66.13% | 15 | 45 | 36.96% |
| LRCX240510C00905000 | 2024-05-01 3:31PM EDT | 905.00 | 7.65 | 5.80 | 7.10 | -12.95 | -62.86% | 14 | 22 | 36.88% |
| LRCX240510C00910000 | 2024-05-01 3:39PM EDT | 910.00 | 7.20 | 4.75 | 6.00 | -11.55 | -61.60% | 6 | 19 | 36.79% |
| LRCX240510C00915000 | 2024-04-30 3:44PM EDT | 915.00 | 15.35 | 3.95 | 5.10 | 0.00 | - | 2 | 15 | 36.88% |
| LRCX240510C00920000 | 2024-05-01 11:31AM EDT | 920.00 | 4.00 | 3.20 | 4.30 | -10.20 | -71.83% | 5 | 17 | 36.91% |
| LRCX240510C00925000 | 2024-05-01 12:43PM EDT | 925.00 | 3.10 | 3.00 | 3.55 | -9.33 | -75.06% | 3 | 28 | 36.76% |
| LRCX240510C00930000 | 2024-05-01 3:59PM EDT | 930.00 | 2.78 | 2.11 | 2.96 | -6.32 | -69.45% | 65 | 84 | 36.80% |
| LRCX240510C00935000 | 2024-05-01 3:08PM EDT | 935.00 | 6.45 | 1.72 | 2.53 | -1.40 | -17.83% | 15 | 59 | 37.13% |
| LRCX240510C00940000 | 2024-05-01 3:47PM EDT | 940.00 | 2.50 | 1.67 | 2.12 | -5.15 | -67.32% | 44 | 22 | 37.28% |
| LRCX240510C00945000 | 2024-05-01 2:34PM EDT | 945.00 | 2.40 | 1.36 | 1.72 | -12.15 | -83.51% | 70 | 15 | 37.18% |
| LRCX240510C00950000 | 2024-05-01 3:04PM EDT | 950.00 | 3.93 | 0.77 | 1.41 | -1.82 | -31.65% | 13 | 32 | 37.22% |
| LRCX240510C00955000 | 2024-05-01 12:59PM EDT | 955.00 | 2.22 | 0.90 | 1.16 | -3.98 | -64.19% | 56 | 10 | 37.32% |
| LRCX240510C00960000 | 2024-05-01 3:53PM EDT | 960.00 | 1.00 | 0.68 | 0.97 | -2.70 | -72.97% | 27 | 16 | 37.56% |
| LRCX240510C00965000 | 2024-05-01 12:31PM EDT | 965.00 | 0.72 | 0.53 | 0.83 | -3.27 | -81.95% | 13 | 20 | 37.98% |
| LRCX240510C00970000 | 2024-05-01 3:35PM EDT | 970.00 | 0.90 | 0.41 | 0.71 | -3.10 | -77.50% | 36 | 28 | 38.38% |
| LRCX240510C00975000 | 2024-05-01 3:29PM EDT | 975.00 | 0.46 | 0.29 | 0.61 | -2.79 | -85.85% | 5 | 13 | 38.79% |
| LRCX240510C00980000 | 2024-05-01 2:23PM EDT | 980.00 | 0.60 | 0.20 | 0.52 | -2.65 | -81.54% | 10 | 26 | 39.16% |
| LRCX240510C00985000 | 2024-05-01 12:31PM EDT | 985.00 | 0.34 | 0.13 | 0.46 | -3.24 | -90.50% | 11 | 15 | 39.75% |
| LRCX240510C00990000 | 2024-05-01 3:58PM EDT | 990.00 | 0.28 | 0.18 | 0.38 | -4.31 | -93.90% | 2 | 16 | 39.92% |
| LRCX240510C00995000 | 2024-04-30 10:54AM EDT | 995.00 | 0.69 | 0.11 | 0.36 | -1.68 | -70.89% | 1 | 8 | 40.89% |
| LRCX240510C01000000 | 2024-05-01 1:55PM EDT | 1,000.00 | 0.29 | 0.10 | 0.32 | -0.76 | -72.38% | 4 | 80 | 41.46% |
| LRCX240510C01005000 | 2024-05-01 2:32PM EDT | 1,005.00 | 0.42 | 0.04 | 0.31 | -0.33 | -44.00% | 5 | 34 | 42.51% |
| LRCX240510C01010000 | 2024-04-29 3:40PM EDT | 1,010.00 | 1.73 | 0.03 | 2.62 | 0.00 | - | 1 | 49 | 55.23% |
| LRCX240510C01015000 | 2024-04-30 3:06PM EDT | 1,015.00 | 0.65 | 0.02 | 0.33 | 0.00 | - | 1 | 2 | 45.34% |
| LRCX240510C01020000 | 2024-05-01 11:56AM EDT | 1,020.00 | 0.11 | 0.01 | 2.58 | -1.15 | -91.27% | 2 | 19 | 57.83% |
| LRCX240510C01025000 | 2024-04-24 11:26AM EDT | 1,025.00 | 3.07 | 0.02 | 2.58 | 0.00 | - | 3 | 15 | 59.28% |
| LRCX240510C01030000 | 2024-04-26 3:34PM EDT | 1,030.00 | 1.55 | 0.00 | 3.80 | 0.00 | - | 10 | 11 | 65.20% |
| LRCX240510C01035000 | 2024-05-01 9:30AM EDT | 1,035.00 | 0.18 | 0.00 | 3.80 | -0.64 | -78.05% | 1 | 2 | 66.64% |
| LRCX240510C01040000 | 2024-04-25 11:13AM EDT | 1,040.00 | 0.61 | 0.01 | 3.80 | 0.00 | - | 1 | 0 | 68.10% |
| LRCX240510C01045000 | 2024-04-24 11:05AM EDT | 1,045.00 | 2.21 | 0.00 | 3.80 | 0.00 | - | - | 4 | 69.48% |
| LRCX240510C01050000 | 2024-04-30 3:16PM EDT | 1,050.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 6 | 22 | 72.63% |
| LRCX240510C01055000 | 2024-04-30 10:08AM EDT | 1,055.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 74.05% |
| LRCX240510C01060000 | 2024-04-02 10:01AM EDT | 1,060.00 | 19.35 | 0.00 | 4.00 | 0.00 | - | - | 2 | 74.40% |
| LRCX240510C01080000 | 2024-04-26 2:11PM EDT | 1,080.00 | 0.36 | 0.00 | 3.80 | 0.00 | - | 13 | 108 | 79.08% |
| LRCX240510C01100000 | 2024-04-24 3:59PM EDT | 1,100.00 | 0.50 | 0.00 | 3.80 | 0.00 | - | 7 | 11 | 84.33% |
| LRCX240510C01120000 | 2024-04-23 12:29PM EDT | 1,120.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 1 | 4 | 89.40% |
| LRCX240510C01140000 | 2024-04-08 11:45AM EDT | 1,140.00 | 7.25 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 96.44% |
| LRCX240510C01200000 | 2024-04-15 9:39AM EDT | 1,200.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | - | 2 | 110.67% |
| LRCX240510C01220000 | 2024-04-18 9:50AM EDT | 1,220.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 115.16% |
| LRCX240510C01240000 | 2024-04-01 9:47AM EDT | 1,240.00 | 4.00 | 0.00 | 1.70 | 0.00 | - | - | 1 | 103.74% |
| LRCX240510C01280000 | 2024-04-16 3:54PM EDT | 1,280.00 | 0.54 | 0.00 | 4.30 | 0.00 | - | - | 30 | 128.03% |
| LRCX240510C01300000 | 2024-04-12 2:18PM EDT | 1,300.00 | 0.24 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 132.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00650000 | 2024-04-25 10:46AM EDT | 650.00 | 0.41 | 0.00 | 3.80 | 0.00 | - | - | 1 | 104.25% |
| LRCX240510P00660000 | 2024-04-19 3:19PM EDT | 660.00 | 0.55 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 99.61% |
| LRCX240510P00700000 | 2024-04-23 11:50AM EDT | 700.00 | 0.55 | 0.00 | 0.16 | 0.00 | - | - | 6 | 51.76% |
| LRCX240510P00720000 | 2024-04-22 2:17PM EDT | 720.00 | 1.22 | 0.02 | 3.85 | 0.00 | - | 26 | 14 | 72.88% |
| LRCX240510P00730000 | 2024-04-23 1:41PM EDT | 730.00 | 0.95 | 0.04 | 3.85 | 0.00 | - | - | 1 | 68.56% |
| LRCX240510P00740000 | 2024-04-29 3:23PM EDT | 740.00 | 0.07 | 0.06 | 0.65 | 0.00 | - | 5 | 7 | 52.32% |
| LRCX240510P00750000 | 2024-05-01 12:32PM EDT | 750.00 | 0.25 | 0.09 | 0.35 | -1.73 | -87.37% | 12 | 17 | 44.09% |
| LRCX240510P00760000 | 2024-05-01 2:50PM EDT | 760.00 | 0.21 | 0.19 | 0.42 | +0.06 | +40.00% | 11 | 30 | 41.77% |
| LRCX240510P00770000 | 2024-05-01 1:46PM EDT | 770.00 | 0.50 | 0.34 | 0.66 | +0.21 | +72.41% | 24 | 204 | 41.21% |
| LRCX240510P00785000 | 2024-05-01 11:59AM EDT | 785.00 | 0.98 | 0.75 | 1.12 | +0.68 | +226.67% | 2 | 1 | 39.44% |
| LRCX240510P00790000 | 2024-05-01 12:43PM EDT | 790.00 | 1.45 | 0.98 | 1.29 | +0.94 | +184.31% | 6 | 21 | 38.57% |
| LRCX240510P00795000 | 2024-05-01 3:55PM EDT | 795.00 | 1.45 | 1.26 | 1.59 | +0.86 | +145.76% | 13 | 6 | 38.28% |
| LRCX240510P00800000 | 2024-05-01 2:10PM EDT | 800.00 | 1.85 | 1.55 | 1.95 | +1.51 | +444.12% | 6 | 22 | 38.00% |
| LRCX240510P00805000 | 2024-05-01 10:24AM EDT | 805.00 | 1.85 | 1.88 | 2.37 | +1.00 | +117.65% | 13 | 29 | 37.67% |
| LRCX240510P00810000 | 2024-05-01 3:54PM EDT | 810.00 | 2.58 | 2.37 | 2.90 | +1.52 | +143.40% | 30 | 18 | 37.48% |
| LRCX240510P00815000 | 2024-05-01 2:43PM EDT | 815.00 | 1.26 | 2.94 | 3.50 | -0.47 | -27.17% | 40 | 13 | 37.20% |
| LRCX240510P00820000 | 2024-05-01 10:58AM EDT | 820.00 | 2.45 | 3.55 | 4.20 | +1.01 | +70.14% | 14 | 76 | 36.90% |
| LRCX240510P00825000 | 2024-05-01 11:55AM EDT | 825.00 | 4.54 | 4.45 | 5.05 | +3.16 | +228.99% | 1 | 17 | 36.71% |
| LRCX240510P00830000 | 2024-05-01 3:46PM EDT | 830.00 | 3.85 | 5.20 | 6.50 | +1.55 | +67.39% | 18 | 62 | 37.71% |
| LRCX240510P00835000 | 2024-05-01 3:59PM EDT | 835.00 | 6.95 | 6.15 | 7.10 | +4.40 | +172.55% | 38 | 5 | 36.19% |
| LRCX240510P00840000 | 2024-05-01 3:40PM EDT | 840.00 | 7.90 | 7.50 | 8.95 | +4.92 | +165.10% | 19 | 25 | 37.26% |
| LRCX240510P00845000 | 2024-05-01 3:59PM EDT | 845.00 | 9.55 | 8.90 | 10.40 | +4.55 | +91.00% | 4 | 22 | 37.00% |
| LRCX240510P00850000 | 2024-05-01 3:59PM EDT | 850.00 | 10.90 | 10.60 | 12.05 | +6.30 | +136.96% | 25 | 24 | 36.80% |
| LRCX240510P00855000 | 2024-05-01 1:47PM EDT | 855.00 | 11.56 | 12.20 | 13.90 | +8.81 | +320.36% | 13 | 10 | 36.62% |
| LRCX240510P00860000 | 2024-05-01 3:29PM EDT | 860.00 | 7.75 | 14.25 | 16.00 | +2.43 | +45.68% | 17 | 15 | 36.56% |
| LRCX240510P00865000 | 2024-05-01 3:59PM EDT | 865.00 | 17.40 | 16.30 | 18.25 | +8.23 | +89.75% | 23 | 42 | 36.41% |
| LRCX240510P00870000 | 2024-05-01 3:15PM EDT | 870.00 | 8.57 | 18.60 | 20.75 | +1.23 | +16.76% | 11 | 26 | 36.35% |
| LRCX240510P00875000 | 2024-05-01 2:32PM EDT | 875.00 | 18.50 | 21.10 | 23.30 | +6.27 | +51.27% | 25 | 24 | 36.01% |
| LRCX240510P00880000 | 2024-05-01 2:31PM EDT | 880.00 | 20.75 | 23.80 | 29.25 | +11.70 | +129.28% | 8 | 11 | 41.66% |
| LRCX240510P00885000 | 2024-05-01 3:05PM EDT | 885.00 | 13.60 | 25.45 | 29.35 | -1.20 | -8.11% | 17 | 44 | 36.00% |
| LRCX240510P00887500 | 2024-05-01 3:57PM EDT | 887.50 | 30.42 | 27.10 | 30.55 | +18.42 | +153.50% | 1 | 44 | 35.14% |
| LRCX240510P00890000 | 2024-05-01 2:44PM EDT | 890.00 | 19.59 | 29.50 | 32.30 | +7.51 | +62.17% | 6 | 16 | 35.27% |
| LRCX240510P00892500 | 2024-05-01 1:05PM EDT | 892.50 | 33.95 | 31.60 | 34.25 | +25.30 | +292.49% | 2 | 5 | 35.72% |
| LRCX240510P00895000 | 2024-05-01 2:57PM EDT | 895.00 | 18.80 | 32.25 | 36.05 | -0.35 | -1.83% | 35 | 41 | 35.78% |
| LRCX240510P00897500 | 2024-04-30 3:59PM EDT | 897.50 | 26.20 | 34.05 | 40.40 | +4.60 | +21.30% | 1 | 5 | 41.14% |
| LRCX240510P00900000 | 2024-05-01 3:45PM EDT | 900.00 | 33.45 | 35.65 | 39.50 | +13.10 | +64.37% | 2 | 17 | 35.31% |
| LRCX240510P00905000 | 2024-05-01 12:36PM EDT | 905.00 | 42.86 | 40.35 | 44.35 | +22.16 | +107.05% | 1 | 19 | 37.69% |
| LRCX240510P00910000 | 2024-05-01 9:47AM EDT | 910.00 | 36.55 | 44.25 | 48.05 | +15.30 | +72.00% | 1 | 19 | 37.17% |
| LRCX240510P00915000 | 2024-05-01 11:17AM EDT | 915.00 | 46.88 | 48.45 | 51.95 | +32.73 | +231.31% | 8 | 20 | 36.74% |
| LRCX240510P00920000 | 2024-05-01 1:41PM EDT | 920.00 | 51.58 | 52.95 | 56.50 | +28.13 | +119.96% | 6 | 22 | 37.79% |
| LRCX240510P00925000 | 2024-04-30 12:00PM EDT | 925.00 | 29.40 | 55.95 | 61.05 | 0.00 | - | 5 | 19 | 38.67% |
| LRCX240510P00930000 | 2024-04-29 3:54PM EDT | 930.00 | 21.70 | 60.35 | 66.35 | 0.00 | - | 1 | 10 | 41.75% |
| LRCX240510P00935000 | 2024-04-26 3:42PM EDT | 935.00 | 26.65 | 65.20 | 71.85 | 0.00 | - | 9 | 7 | 45.44% |
| LRCX240510P00940000 | 2024-04-26 12:34PM EDT | 940.00 | 32.20 | 70.00 | 76.95 | 0.00 | - | 1 | 10 | 47.87% |
| LRCX240510P00945000 | 2024-04-26 3:42PM EDT | 945.00 | 32.70 | 75.10 | 81.75 | 0.00 | - | 5 | 13 | 49.33% |
| LRCX240510P00955000 | 2024-04-22 10:44AM EDT | 955.00 | 98.42 | 84.30 | 90.90 | 0.00 | - | 3 | 5 | 50.43% |
| LRCX240510P00960000 | 2024-04-26 10:47AM EDT | 960.00 | 51.18 | 89.25 | 96.00 | 0.00 | - | 1 | 4 | 52.71% |
| LRCX240510P00965000 | 2024-04-26 2:01PM EDT | 965.00 | 46.97 | 94.35 | 101.00 | 0.00 | - | 1 | 9 | 54.61% |
| LRCX240510P00970000 | 2024-04-18 9:55AM EDT | 970.00 | 88.00 | 99.15 | 106.00 | 0.00 | - | 12 | 4 | 56.48% |
| LRCX240510P00975000 | 2024-05-01 11:38AM EDT | 975.00 | 103.00 | 103.75 | 113.20 | +56.90 | +123.43% | 3 | 20 | 66.08% |
| LRCX240510P00980000 | 2024-04-11 3:45PM EDT | 980.00 | 43.60 | 108.70 | 119.00 | 0.00 | - | - | 2 | 50.21% |
| LRCX240510P00985000 | 2024-04-11 3:45PM EDT | 985.00 | 46.11 | 113.80 | 122.40 | 0.00 | - | - | 2 | 67.21% |
| LRCX240510P01000000 | 2024-04-30 3:52PM EDT | 1,000.00 | 128.00 | 128.95 | 136.80 | +25.29 | +24.62% | 6 | 3 | 70.44% |
| LRCX240510P01020000 | 2024-04-03 12:23PM EDT | 1,020.00 | 68.80 | 148.65 | 157.25 | 0.00 | - | 4 | 0 | 55.71% |
© 2024 Yahoo. Tutti i diritti riservati.