Italia markets open in 3 hours 3 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,25 +25,20 (+0,07%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.642,81 -2.531,22 (-4,51%) CMC Crypto 200
1.261,77 -77,29 (-5,77%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00380000 | 2024-02-26 11:25AM EDT | 380.00 | 563.95 | 575.05 | 588.05 | 0.00 | - | 1 | 0 | 581.38% |
| LRCX240517C00410000 | 2024-04-15 1:28PM EDT | 410.00 | 540.00 | 453.00 | 462.00 | 0.00 | - | 2 | 2 | 203.14% |
| LRCX240517C00500000 | 2024-04-23 1:09PM EDT | 500.00 | 388.74 | 363.25 | 372.75 | 0.00 | - | 2 | 2 | 160.77% |
| LRCX240517C00550000 | 2024-01-31 4:43PM EDT | 550.00 | 283.33 | 432.30 | 440.05 | 0.00 | - | - | 1 | 435.37% |
| LRCX240517C00600000 | 2024-04-25 2:51PM EDT | 600.00 | 305.71 | 263.60 | 273.05 | 0.00 | - | - | 1 | 70.90% |
| LRCX240517C00640000 | 2024-01-16 1:49PM EDT | 640.00 | 147.08 | 281.20 | 286.60 | 0.00 | - | - | 0 | 228.67% |
| LRCX240517C00645000 | 2024-03-18 12:50PM EDT | 645.00 | 287.20 | 265.55 | 277.45 | 0.00 | - | - | 1 | 210.16% |
| LRCX240517C00670000 | 2024-01-16 3:13PM EDT | 670.00 | 124.15 | 253.25 | 258.60 | 0.00 | - | - | 0 | 211.91% |
| LRCX240517C00680000 | 2024-02-13 1:15PM EDT | 680.00 | 229.14 | 246.90 | 261.65 | 0.00 | - | - | 5 | 220.60% |
| LRCX240517C00690000 | 2024-01-30 2:12PM EDT | 690.00 | 168.70 | 253.30 | 258.75 | 0.00 | - | - | 1 | 234.65% |
| LRCX240517C00700000 | 2024-03-11 10:42AM EDT | 700.00 | 238.35 | 267.20 | 280.75 | 0.00 | - | 1 | 2 | 275.70% |
| LRCX240517C00705000 | 2024-03-20 2:41PM EDT | 705.00 | 237.20 | 163.80 | 177.80 | 0.00 | - | 2 | 0 | 83.16% |
| LRCX240517C00715000 | 2024-02-06 3:18PM EDT | 715.00 | 136.58 | 285.50 | 294.30 | 0.00 | - | 1 | 1 | 315.60% |
| LRCX240517C00720000 | 2024-05-01 10:55AM EDT | 720.00 | 161.91 | 144.90 | 153.75 | -61.44 | -27.51% | 1 | 5 | 50.01% |
| LRCX240517C00725000 | 2024-04-23 1:38PM EDT | 725.00 | 168.00 | 139.40 | 148.85 | 0.00 | - | 1 | 6 | 68.74% |
| LRCX240517C00730000 | 2024-04-30 1:34PM EDT | 730.00 | 175.19 | 135.30 | 143.90 | 0.00 | - | 1 | 1 | 66.94% |
| LRCX240517C00735000 | 2024-04-22 11:27AM EDT | 735.00 | 132.78 | 130.70 | 139.00 | 0.00 | - | 1 | 1 | 65.28% |
| LRCX240517C00740000 | 2024-04-30 9:55AM EDT | 740.00 | 193.00 | 126.00 | 134.05 | 0.00 | - | 1 | 101 | 63.46% |
| LRCX240517C00745000 | 2024-03-11 9:59AM EDT | 745.00 | 193.00 | 223.40 | 237.10 | 0.00 | - | 1 | 5 | 242.44% |
| LRCX240517C00750000 | 2024-03-14 3:36PM EDT | 750.00 | 182.58 | 208.10 | 218.80 | 0.00 | - | 2 | 106 | 219.70% |
| LRCX240517C00755000 | 2024-01-25 10:48AM EDT | 755.00 | 164.30 | 188.80 | 193.70 | 0.00 | - | 2 | 3 | 188.51% |
| LRCX240517C00760000 | 2024-04-18 2:14PM EDT | 760.00 | 139.00 | 106.95 | 114.80 | 0.00 | - | 100 | 102 | 57.65% |
| LRCX240517C00765000 | 2024-01-16 2:38PM EDT | 765.00 | 66.80 | 170.35 | 174.75 | 0.00 | - | 2 | 2 | 167.69% |
| LRCX240517C00770000 | 2024-03-11 11:11AM EDT | 770.00 | 178.55 | 200.65 | 210.95 | 0.00 | - | 1 | 2 | 224.09% |
| LRCX240517C00775000 | 2024-04-19 11:28AM EDT | 775.00 | 112.45 | 93.70 | 100.00 | 0.00 | - | 1 | 8 | 52.10% |
| LRCX240517C00780000 | 2024-03-11 9:52AM EDT | 780.00 | 169.00 | 193.35 | 198.70 | 0.00 | - | 1 | 102 | 216.80% |
| LRCX240517C00785000 | 2024-03-05 3:33PM EDT | 785.00 | 189.05 | 174.50 | 184.25 | 0.00 | - | - | 1 | 195.22% |
| LRCX240517C00790000 | 2024-04-18 9:38AM EDT | 790.00 | 117.25 | 80.55 | 85.50 | 0.00 | - | 1 | 7 | 47.12% |
| LRCX240517C00795000 | 2024-03-25 9:30AM EDT | 795.00 | 180.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240517C00800000 | 2024-04-29 10:21AM EDT | 800.00 | 126.33 | 73.00 | 76.35 | 0.00 | - | 2 | 11 | 44.75% |
| LRCX240517C00810000 | 2024-04-29 10:21AM EDT | 810.00 | 116.78 | 64.65 | 67.90 | 0.00 | - | 2 | 4 | 43.44% |
| LRCX240517C00815000 | 2024-02-13 4:05PM EDT | 815.00 | 113.35 | 131.80 | 139.75 | 0.00 | - | 6 | 5 | 153.12% |
| LRCX240517C00820000 | 2024-04-25 10:23AM EDT | 820.00 | 92.25 | 55.90 | 59.85 | 0.00 | - | 6 | 11 | 42.34% |
| LRCX240517C00825000 | 2024-04-19 2:05PM EDT | 825.00 | 68.70 | 53.05 | 58.05 | 0.00 | - | 5 | 24 | 45.26% |
| LRCX240517C00830000 | 2024-04-24 1:35PM EDT | 830.00 | 77.40 | 49.10 | 52.15 | 0.00 | - | 1 | 14 | 41.24% |
| LRCX240517C00835000 | 2024-04-25 10:52AM EDT | 835.00 | 72.15 | 45.35 | 48.60 | 0.00 | - | 7 | 20 | 40.93% |
| LRCX240517C00840000 | 2024-04-25 10:52AM EDT | 840.00 | 68.20 | 40.65 | 44.95 | 0.00 | - | 7 | 56 | 40.30% |
| LRCX240517C00845000 | 2024-04-22 1:52PM EDT | 845.00 | 54.65 | 38.55 | 41.50 | 0.00 | - | 1 | 13 | 39.80% |
| LRCX240517C00850000 | 2024-05-01 10:48AM EDT | 850.00 | 43.30 | 35.60 | 38.35 | -20.39 | -32.01% | 8 | 63 | 39.57% |
| LRCX240517C00855000 | 2024-05-01 1:19PM EDT | 855.00 | 32.93 | 31.10 | 35.05 | -26.81 | -44.88% | 10 | 13 | 38.94% |
| LRCX240517C00860000 | 2024-05-01 3:35PM EDT | 860.00 | 36.25 | 29.50 | 33.40 | -20.08 | -35.65% | 15 | 371 | 40.43% |
| LRCX240517C00865000 | 2024-05-01 3:35PM EDT | 865.00 | 33.55 | 25.85 | 29.20 | -19.03 | -36.19% | 9 | 163 | 38.17% |
| LRCX240517C00870000 | 2024-05-01 1:09PM EDT | 870.00 | 37.50 | 24.30 | 26.75 | -9.00 | -19.35% | 27 | 170 | 38.15% |
| LRCX240517C00875000 | 2024-05-01 1:38PM EDT | 875.00 | 25.05 | 22.05 | 24.05 | -37.93 | -60.23% | 7 | 53 | 37.59% |
| LRCX240517C00880000 | 2024-05-01 3:46PM EDT | 880.00 | 21.20 | 20.55 | 21.35 | -38.77 | -64.65% | 35 | 398 | 36.83% |
| LRCX240517C00885000 | 2024-05-01 3:45PM EDT | 885.00 | 21.95 | 18.50 | 19.20 | -14.55 | -39.86% | 17 | 76 | 36.62% |
| LRCX240517C00890000 | 2024-05-01 3:17PM EDT | 890.00 | 28.20 | 16.05 | 17.75 | -21.23 | -42.95% | 27 | 54 | 37.21% |
| LRCX240517C00895000 | 2024-05-01 3:35PM EDT | 895.00 | 19.85 | 14.40 | 15.90 | -8.55 | -30.11% | 14 | 35 | 37.04% |
| LRCX240517C00900000 | 2024-05-01 3:58PM EDT | 900.00 | 13.95 | 12.80 | 14.30 | -29.99 | -68.25% | 37 | 193 | 37.04% |
| LRCX240517C00905000 | 2024-05-01 3:33PM EDT | 905.00 | 16.60 | 11.15 | 12.65 | -7.05 | -29.81% | 2 | 190 | 36.76% |
| LRCX240517C00910000 | 2024-05-01 11:20AM EDT | 910.00 | 11.50 | 9.85 | 11.35 | -16.85 | -59.44% | 4 | 73 | 36.84% |
| LRCX240517C00915000 | 2024-05-01 3:33PM EDT | 915.00 | 13.20 | 8.60 | 10.10 | -8.00 | -37.74% | 4 | 109 | 36.81% |
| LRCX240517C00920000 | 2024-05-01 1:33PM EDT | 920.00 | 9.11 | 7.90 | 9.00 | -10.09 | -52.55% | 43 | 145 | 36.85% |
| LRCX240517C00925000 | 2024-05-01 2:18PM EDT | 925.00 | 8.66 | 6.95 | 7.90 | -8.34 | -49.06% | 32 | 102 | 36.70% |
| LRCX240517C00930000 | 2024-05-01 12:55PM EDT | 930.00 | 6.40 | 5.75 | 7.00 | -14.35 | -69.16% | 1 | 124 | 36.74% |
| LRCX240517C00935000 | 2024-05-01 11:25AM EDT | 935.00 | 9.00 | 5.30 | 6.05 | -5.95 | -39.80% | 2 | 73 | 36.49% |
| LRCX240517C00940000 | 2024-05-01 3:17PM EDT | 940.00 | 6.60 | 4.30 | 5.30 | -10.85 | -62.18% | 5 | 51 | 36.48% |
| LRCX240517C00945000 | 2024-05-01 11:25AM EDT | 945.00 | 5.27 | 3.70 | 4.75 | -5.10 | -49.18% | 2 | 66 | 36.75% |
| LRCX240517C00950000 | 2024-05-01 1:10PM EDT | 950.00 | 3.87 | 3.10 | 4.05 | -6.88 | -64.00% | 16 | 114 | 36.48% |
| LRCX240517C00955000 | 2024-04-30 3:47PM EDT | 955.00 | 9.20 | 2.65 | 3.50 | 0.00 | - | 3 | 62 | 36.41% |
| LRCX240517C00960000 | 2024-05-01 10:14AM EDT | 960.00 | 4.02 | 2.50 | 3.05 | -3.88 | -49.11% | 6 | 132 | 36.46% |
| LRCX240517C00965000 | 2024-05-01 12:01PM EDT | 965.00 | 2.47 | 2.20 | 2.66 | -4.08 | -62.29% | 2 | 107 | 36.53% |
| LRCX240517C00970000 | 2024-05-01 3:37PM EDT | 970.00 | 2.95 | 1.95 | 2.30 | -3.75 | -55.97% | 18 | 330 | 36.55% |
| LRCX240517C00975000 | 2024-05-01 10:43AM EDT | 975.00 | 1.89 | 1.71 | 2.00 | -4.06 | -68.24% | 11 | 127 | 36.63% |
| LRCX240517C00980000 | 2024-05-01 3:34PM EDT | 980.00 | 2.25 | 1.01 | 1.70 | -3.45 | -60.53% | 3 | 127 | 36.55% |
| LRCX240517C00985000 | 2024-05-01 12:01PM EDT | 985.00 | 1.33 | 1.24 | 1.43 | -5.67 | -81.00% | 5 | 94 | 36.41% |
| LRCX240517C00990000 | 2024-05-01 10:14AM EDT | 990.00 | 1.68 | 0.95 | 1.20 | -2.06 | -55.08% | 4 | 409 | 36.30% |
| LRCX240517C00995000 | 2024-05-01 12:59PM EDT | 995.00 | 0.94 | 0.75 | 1.03 | -1.91 | -67.02% | 3 | 166 | 36.37% |
| LRCX240517C01000000 | 2024-05-01 2:51PM EDT | 1,000.00 | 0.85 | 0.61 | 0.88 | -1.70 | -66.67% | 15 | 244 | 36.40% |
| LRCX240517C01005000 | 2024-05-01 3:47PM EDT | 1,005.00 | 0.87 | 0.54 | 0.87 | -1.89 | -68.48% | 3 | 21 | 37.38% |
| LRCX240517C01010000 | 2024-05-01 11:10AM EDT | 1,010.00 | 0.83 | 0.44 | 0.77 | -1.41 | -62.95% | 3 | 196 | 37.62% |
| LRCX240517C01015000 | 2024-05-01 3:47PM EDT | 1,015.00 | 0.65 | 0.32 | 0.68 | -1.27 | -66.15% | 69 | 96 | 37.87% |
| LRCX240517C01020000 | 2024-04-30 12:58PM EDT | 1,020.00 | 0.65 | 0.26 | 0.61 | -1.18 | -64.48% | 2 | 154 | 38.18% |
| LRCX240517C01025000 | 2024-04-30 1:12PM EDT | 1,025.00 | 1.50 | 0.20 | 0.55 | 0.00 | - | 2 | 33 | 38.53% |
| LRCX240517C01030000 | 2024-04-30 9:33AM EDT | 1,030.00 | 2.73 | 0.22 | 0.50 | 0.00 | - | 1 | 62 | 38.92% |
| LRCX240517C01035000 | 2024-04-30 11:55AM EDT | 1,035.00 | 1.35 | 0.17 | 0.45 | 0.00 | - | 21 | 36 | 39.23% |
| LRCX240517C01040000 | 2024-04-26 3:48PM EDT | 1,040.00 | 0.33 | 0.13 | 0.41 | -2.19 | -86.90% | 2 | 67 | 39.62% |
| LRCX240517C01050000 | 2024-05-01 9:30AM EDT | 1,050.00 | 0.44 | 0.06 | 0.37 | -1.19 | -73.01% | 1 | 125 | 40.82% |
| LRCX240517C01060000 | 2024-05-01 10:14AM EDT | 1,060.00 | 0.20 | 0.03 | 2.62 | -0.97 | -82.91% | 1 | 203 | 51.73% |
| LRCX240517C01070000 | 2024-04-30 12:21PM EDT | 1,070.00 | 0.50 | 0.02 | 1.50 | 0.00 | - | 1 | 67 | 54.87% |
| LRCX240517C01080000 | 2024-05-01 1:01PM EDT | 1,080.00 | 0.12 | 0.00 | 0.27 | -0.58 | -82.86% | 4 | 136 | 44.09% |
| LRCX240517C01090000 | 2024-05-01 10:00AM EDT | 1,090.00 | 0.30 | 0.00 | 0.25 | -0.15 | -33.33% | 3 | 73 | 45.26% |
| LRCX240517C01100000 | 2024-05-01 2:00PM EDT | 1,100.00 | 0.15 | 0.00 | 0.50 | -0.05 | -25.00% | 4 | 127 | 51.22% |
| LRCX240517C01110000 | 2024-04-19 10:22AM EDT | 1,110.00 | 1.36 | 0.00 | 2.63 | 0.00 | - | 1 | 19 | 61.13% |
| LRCX240517C01120000 | 2024-05-01 1:01PM EDT | 1,120.00 | 0.03 | 0.00 | 2.63 | -0.55 | -94.83% | 4 | 36 | 62.94% |
| LRCX240517C01130000 | 2024-04-26 3:41PM EDT | 1,130.00 | 0.26 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 64.61% |
| LRCX240517C01140000 | 2024-04-26 3:40PM EDT | 1,140.00 | 0.22 | 0.00 | 3.15 | 0.00 | - | 1 | 158 | 68.51% |
| LRCX240517C01150000 | 2024-04-30 2:51PM EDT | 1,150.00 | 0.28 | 0.00 | 3.40 | 0.00 | - | 1 | 82 | 71.19% |
| LRCX240517C01160000 | 2024-04-29 12:01PM EDT | 1,160.00 | 0.06 | 0.00 | 2.62 | 0.00 | - | 2 | 112 | 69.90% |
| LRCX240517C01170000 | 2024-04-30 2:51PM EDT | 1,170.00 | 0.26 | 0.00 | 3.50 | 0.00 | - | 1 | 25 | 75.05% |
| LRCX240517C01180000 | 2024-04-17 10:11AM EDT | 1,180.00 | 2.15 | 0.00 | 4.15 | 0.00 | - | 6 | 21 | 79.04% |
| LRCX240517C01190000 | 2024-04-02 3:56PM EDT | 1,190.00 | 5.81 | 0.00 | 4.15 | 0.00 | - | - | 1 | 80.77% |
| LRCX240517C01200000 | 2024-04-24 2:57PM EDT | 1,200.00 | 0.10 | 0.00 | 4.15 | 0.00 | - | 1 | 51 | 82.50% |
| LRCX240517C01210000 | 2024-04-17 12:03PM EDT | 1,210.00 | 1.25 | 0.00 | 4.15 | 0.00 | - | 10 | 13 | 84.18% |
| LRCX240517C01220000 | 2024-04-19 12:28PM EDT | 1,220.00 | 0.15 | 0.00 | 4.15 | 0.00 | - | 2 | 55 | 85.85% |
| LRCX240517C01230000 | 2024-04-01 3:19PM EDT | 1,230.00 | 5.07 | 0.00 | 3.10 | 0.00 | - | - | 2 | 83.44% |
| LRCX240517C01240000 | 2024-04-01 10:06AM EDT | 1,240.00 | 5.29 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 76.47% |
| LRCX240517C01250000 | 2024-04-30 10:32AM EDT | 1,250.00 | 2.56 | 0.00 | 4.15 | 0.00 | - | 1 | 11 | 90.75% |
| LRCX240517C01260000 | 2024-04-17 11:08AM EDT | 1,260.00 | 0.62 | 0.00 | 4.15 | 0.00 | - | 11 | 129 | 92.33% |
| LRCX240517C01270000 | 2024-04-18 3:01PM EDT | 1,270.00 | 0.67 | 0.00 | 4.15 | 0.00 | - | 1 | 2 | 93.91% |
| LRCX240517C01280000 | 2024-04-26 11:19AM EDT | 1,280.00 | 0.03 | 0.00 | 4.15 | 0.00 | - | 3 | 189 | 95.47% |
| LRCX240517C01290000 | 2024-04-18 10:19AM EDT | 1,290.00 | 0.09 | 0.00 | 3.20 | 0.00 | - | - | 10 | 93.09% |
| LRCX240517C01300000 | 2024-04-24 11:43AM EDT | 1,300.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 44 | 66.11% |
| LRCX240517C01310000 | 2024-04-15 1:13PM EDT | 1,310.00 | 0.46 | 0.00 | 3.20 | 0.00 | - | - | 2 | 96.04% |
| LRCX240517C01320000 | 2024-04-16 3:59PM EDT | 1,320.00 | 0.60 | 0.00 | 3.30 | 0.00 | - | 8 | 22 | 97.95% |
| LRCX240517C01330000 | 2024-04-17 10:25AM EDT | 1,330.00 | 0.16 | 0.00 | 3.25 | 0.00 | - | 50 | 56 | 99.15% |
| LRCX240517C01340000 | 2024-04-17 10:25AM EDT | 1,340.00 | 0.12 | 0.00 | 3.20 | 0.00 | - | 50 | 51 | 100.34% |
| LRCX240517C01350000 | 2024-03-28 10:44AM EDT | 1,350.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 90.33% |
| LRCX240517C01360000 | 2024-03-21 9:30AM EDT | 1,360.00 | 2.09 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 105.42% |
| LRCX240517C01380000 | 2024-04-04 3:45PM EDT | 1,380.00 | 0.51 | 0.00 | 3.20 | 0.00 | - | 4 | 6 | 105.86% |
| LRCX240517C01400000 | 2024-04-17 9:42AM EDT | 1,400.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 72 | 80.47% |
| LRCX240517C01420000 | 2024-03-08 10:54AM EDT | 1,420.00 | 3.50 | 0.14 | 2.86 | 0.00 | - | 2 | 1 | 110.16% |
| LRCX240517C01440000 | 2024-03-11 11:28AM EDT | 1,440.00 | 1.59 | 0.01 | 3.90 | 0.00 | - | 1 | 0 | 117.19% |
| LRCX240517C01460000 | 2024-03-11 11:47AM EDT | 1,460.00 | 1.39 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 119.51% |
| LRCX240517C01470000 | 2024-03-27 9:40AM EDT | 1,470.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 104.88% |
| LRCX240517C01480000 | 2024-04-23 12:06PM EDT | 1,480.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 40 | 77.73% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00400000 | 2024-04-05 2:42PM EDT | 400.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 129.69% |
| LRCX240517P00410000 | 2024-04-05 2:42PM EDT | 410.00 | 0.04 | 0.00 | 4.15 | 0.00 | - | 2 | 2 | 182.08% |
| LRCX240517P00430000 | 2024-04-23 2:24PM EDT | 430.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 104.69% |
| LRCX240517P00455000 | 2024-04-17 11:02AM EDT | 455.00 | 0.03 | 0.00 | 3.25 | 0.00 | - | - | 1 | 153.10% |
| LRCX240517P00460000 | 2024-01-22 2:00PM EDT | 460.00 | 0.95 | 0.01 | 3.75 | 0.00 | - | 1 | 2 | 154.30% |
| LRCX240517P00470000 | 2024-04-30 1:00PM EDT | 470.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 141.26% |
| LRCX240517P00480000 | 2024-04-24 2:15PM EDT | 480.00 | 0.03 | 0.00 | 2.64 | 0.00 | - | 1 | 1 | 137.23% |
| LRCX240517P00490000 | 2024-04-10 10:49AM EDT | 490.00 | 0.11 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 132.03% |
| LRCX240517P00500000 | 2024-04-10 10:41AM EDT | 500.00 | 0.12 | 0.00 | 3.80 | 0.00 | - | 2 | 4 | 136.43% |
| LRCX240517P00510000 | 2024-01-29 12:18PM EDT | 510.00 | 1.10 | 0.00 | 1.03 | 0.00 | - | - | 2 | 109.28% |
| LRCX240517P00530000 | 2024-02-09 1:44PM EDT | 530.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 1 | 128.27% |
| LRCX240517P00540000 | 2024-02-21 10:44AM EDT | 540.00 | 0.98 | 0.00 | 2.13 | 0.00 | - | 4 | 2 | 109.06% |
| LRCX240517P00550000 | 2024-04-24 2:44PM EDT | 550.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 115.53% |
| LRCX240517P00560000 | 2024-02-26 11:38AM EDT | 560.00 | 0.67 | 0.00 | 1.53 | 0.00 | - | 1 | 1 | 96.83% |
| LRCX240517P00565000 | 2024-03-26 9:30AM EDT | 565.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX240517P00590000 | 2024-02-06 1:03PM EDT | 590.00 | 3.20 | 0.65 | 4.60 | 0.00 | - | 1 | 1 | 106.03% |
| LRCX240517P00595000 | 2024-01-19 12:46PM EDT | 595.00 | 6.80 | 1.31 | 1.78 | 0.00 | - | 50 | 50 | 94.67% |
| LRCX240517P00600000 | 2024-04-08 10:11AM EDT | 600.00 | 0.25 | 0.00 | 3.80 | 0.00 | - | 10 | 14 | 96.23% |
| LRCX240517P00610000 | 2024-04-22 2:34PM EDT | 610.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 2 | 1 | 92.53% |
| LRCX240517P00620000 | 2024-03-22 2:02PM EDT | 620.00 | 0.48 | 0.01 | 4.00 | 0.00 | - | 2 | 21 | 89.75% |
| LRCX240517P00625000 | 2024-03-25 11:05AM EDT | 625.00 | 0.52 | 0.00 | 1.44 | 0.00 | - | 2 | 5 | 74.37% |
| LRCX240517P00630000 | 2024-02-09 12:58PM EDT | 630.00 | 3.60 | 0.58 | 2.45 | 0.00 | - | 1 | 1 | 81.93% |
| LRCX240517P00640000 | 2024-04-03 10:33AM EDT | 640.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | 3 | 27 | 81.71% |
| LRCX240517P00645000 | 2024-03-22 1:29PM EDT | 645.00 | 0.67 | 0.50 | 0.79 | 0.00 | - | 1 | 1 | 66.99% |
| LRCX240517P00650000 | 2024-04-22 9:38AM EDT | 650.00 | 0.67 | 0.01 | 3.85 | 0.00 | - | 2 | 31 | 78.42% |
| LRCX240517P00655000 | 2024-03-14 10:55AM EDT | 655.00 | 2.17 | 0.24 | 2.37 | 0.00 | - | 1 | 1 | 71.48% |
| LRCX240517P00660000 | 2024-04-19 1:26PM EDT | 660.00 | 0.71 | 0.00 | 3.85 | 0.00 | - | 6 | 10 | 74.89% |
| LRCX240517P00665000 | 2024-04-19 9:39AM EDT | 665.00 | 0.75 | 0.02 | 3.85 | 0.00 | - | 1 | 4 | 73.23% |
| LRCX240517P00670000 | 2024-02-22 11:37AM EDT | 670.00 | 3.36 | 0.76 | 1.07 | 0.00 | - | 4 | 3 | 62.74% |
| LRCX240517P00675000 | 2024-04-04 3:45PM EDT | 675.00 | 1.00 | 0.03 | 3.70 | 0.00 | - | 4 | 2 | 69.30% |
| LRCX240517P00680000 | 2024-04-25 1:40PM EDT | 680.00 | 0.11 | 0.04 | 2.69 | 0.00 | - | 4 | 6 | 63.83% |
| LRCX240517P00685000 | 2024-04-26 11:24AM EDT | 685.00 | 0.11 | 0.00 | 2.88 | 0.00 | - | 1 | 22 | 62.81% |
| LRCX240517P00690000 | 2024-04-26 11:26AM EDT | 690.00 | 0.10 | 0.06 | 2.99 | 0.00 | - | 3 | 7 | 61.83% |
| LRCX240517P00695000 | 2024-04-25 1:54PM EDT | 695.00 | 0.30 | 0.07 | 3.25 | 0.00 | - | 4 | 5 | 61.16% |
| LRCX240517P00700000 | 2024-04-25 11:02AM EDT | 700.00 | 0.32 | 0.08 | 0.51 | 0.00 | - | 1 | 75 | 48.88% |
| LRCX240517P00705000 | 2024-04-26 9:30AM EDT | 705.00 | 0.18 | 0.10 | 2.66 | 0.00 | - | 2 | 34 | 55.91% |
| LRCX240517P00710000 | 2024-04-26 3:39PM EDT | 710.00 | 0.21 | 0.15 | 0.39 | 0.00 | - | 1 | 20 | 44.31% |
| LRCX240517P00715000 | 2024-04-29 2:05PM EDT | 715.00 | 0.41 | 0.16 | 0.81 | 0.00 | - | 3 | 21 | 48.02% |
| LRCX240517P00720000 | 2024-05-01 3:16PM EDT | 720.00 | 0.19 | 0.20 | 0.45 | -0.06 | -24.00% | 1 | 74 | 42.48% |
| LRCX240517P00725000 | 2024-05-01 12:54PM EDT | 725.00 | 0.49 | 0.26 | 0.94 | +0.19 | +63.33% | 8 | 275 | 46.25% |
| LRCX240517P00730000 | 2024-04-30 3:11PM EDT | 730.00 | 0.28 | 0.32 | 0.60 | 0.00 | - | 1 | 19 | 41.54% |
| LRCX240517P00735000 | 2024-05-01 11:59AM EDT | 735.00 | 0.58 | 0.40 | 0.67 | +0.27 | +87.10% | 10 | 108 | 40.87% |
| LRCX240517P00740000 | 2024-05-01 11:29AM EDT | 740.00 | 0.65 | 0.50 | 1.22 | +0.31 | +91.18% | 30 | 90 | 43.84% |
| LRCX240517P00745000 | 2024-05-01 1:59PM EDT | 745.00 | 0.81 | 0.61 | 1.35 | +0.51 | +170.00% | 11 | 748 | 43.14% |
| LRCX240517P00750000 | 2024-04-30 3:58PM EDT | 750.00 | 0.62 | 0.74 | 1.50 | 0.00 | - | 2 | 213 | 42.48% |
| LRCX240517P00755000 | 2024-04-29 9:42AM EDT | 755.00 | 0.49 | 0.90 | 1.68 | 0.00 | - | 1 | 22 | 41.88% |
| LRCX240517P00760000 | 2024-04-25 3:33PM EDT | 760.00 | 0.80 | 1.10 | 1.88 | 0.00 | - | 13 | 32 | 41.27% |
| LRCX240517P00765000 | 2024-04-30 10:53AM EDT | 765.00 | 0.47 | 1.29 | 1.84 | 0.00 | - | 2 | 50 | 39.47% |
| LRCX240517P00770000 | 2024-05-01 11:29AM EDT | 770.00 | 1.60 | 1.65 | 2.10 | +0.39 | +32.23% | 30 | 19 | 39.00% |
| LRCX240517P00775000 | 2024-04-25 2:31PM EDT | 775.00 | 1.75 | 1.95 | 2.68 | +0.38 | +27.74% | 1 | 35 | 39.63% |
| LRCX240517P00780000 | 2024-04-30 3:55PM EDT | 780.00 | 1.36 | 2.32 | 3.10 | 0.00 | - | 3 | 67 | 39.38% |
| LRCX240517P00785000 | 2024-05-01 1:57PM EDT | 785.00 | 2.63 | 2.71 | 3.55 | +1.18 | +81.38% | 14 | 51 | 39.04% |
| LRCX240517P00790000 | 2024-05-01 1:33PM EDT | 790.00 | 2.75 | 3.15 | 4.05 | +1.05 | +61.76% | 26 | 152 | 38.69% |
| LRCX240517P00795000 | 2024-04-29 3:09PM EDT | 795.00 | 1.21 | 3.70 | 4.65 | 0.00 | - | 1 | 48 | 38.44% |
| LRCX240517P00800000 | 2024-05-01 3:08PM EDT | 800.00 | 1.85 | 4.30 | 5.30 | -0.87 | -31.99% | 46 | 260 | 38.14% |
| LRCX240517P00805000 | 2024-05-01 12:52PM EDT | 805.00 | 5.92 | 4.95 | 6.00 | +4.04 | +214.89% | 30 | 81 | 37.77% |
| LRCX240517P00810000 | 2024-05-01 12:52PM EDT | 810.00 | 6.81 | 5.80 | 6.90 | +5.00 | +276.24% | 31 | 419 | 37.66% |
| LRCX240517P00815000 | 2024-04-30 11:04AM EDT | 815.00 | 2.05 | 6.70 | 7.80 | 0.00 | - | 50 | 681 | 37.34% |
| LRCX240517P00820000 | 2024-05-01 12:11PM EDT | 820.00 | 4.65 | 7.60 | 8.90 | +0.98 | +26.70% | 5 | 437 | 37.22% |
| LRCX240517P00825000 | 2024-04-30 3:28PM EDT | 825.00 | 4.44 | 8.70 | 10.05 | 0.00 | - | 4 | 74 | 36.99% |
| LRCX240517P00830000 | 2024-05-01 3:06PM EDT | 830.00 | 4.80 | 9.90 | 11.30 | -0.28 | -5.51% | 11 | 515 | 36.73% |
| LRCX240517P00835000 | 2024-05-01 3:53PM EDT | 835.00 | 10.30 | 11.25 | 12.80 | +5.45 | +112.37% | 6 | 71 | 36.68% |
| LRCX240517P00840000 | 2024-05-01 10:58AM EDT | 840.00 | 11.75 | 12.75 | 14.30 | +4.60 | +64.34% | 8 | 85 | 36.41% |
| LRCX240517P00845000 | 2024-05-01 10:44AM EDT | 845.00 | 14.56 | 14.35 | 16.00 | +10.07 | +224.28% | 7 | 122 | 36.26% |
| LRCX240517P00850000 | 2024-05-01 2:56PM EDT | 850.00 | 11.45 | 16.10 | 17.80 | +2.95 | +34.71% | 19 | 218 | 36.04% |
| LRCX240517P00855000 | 2024-05-01 11:56AM EDT | 855.00 | 18.30 | 18.00 | 19.80 | +9.75 | +114.04% | 15 | 187 | 35.90% |
| LRCX240517P00860000 | 2024-05-01 1:01PM EDT | 860.00 | 17.55 | 19.70 | 21.95 | +5.20 | +42.11% | 29 | 102 | 35.76% |
| LRCX240517P00865000 | 2024-05-01 3:45PM EDT | 865.00 | 20.00 | 22.30 | 24.25 | +9.82 | +96.46% | 9 | 78 | 35.61% |
| LRCX240517P00870000 | 2024-05-01 3:30PM EDT | 870.00 | 16.70 | 24.65 | 26.70 | +0.90 | +5.70% | 32 | 99 | 35.47% |
| LRCX240517P00875000 | 2024-05-01 3:43PM EDT | 875.00 | 23.80 | 27.45 | 29.30 | +8.60 | +56.58% | 32 | 73 | 35.32% |
| LRCX240517P00880000 | 2024-05-01 3:56PM EDT | 880.00 | 31.70 | 30.50 | 31.60 | +14.23 | +81.45% | 26 | 123 | 34.53% |
| LRCX240517P00885000 | 2024-05-01 3:46PM EDT | 885.00 | 28.60 | 33.45 | 34.55 | +12.08 | +73.12% | 8 | 82 | 34.44% |
| LRCX240517P00890000 | 2024-05-01 3:44PM EDT | 890.00 | 32.70 | 35.15 | 38.95 | +10.40 | +46.64% | 8 | 73 | 36.21% |
| LRCX240517P00895000 | 2024-05-01 1:38PM EDT | 895.00 | 38.29 | 38.90 | 41.05 | +12.19 | +46.70% | 2 | 92 | 34.46% |
| LRCX240517P00900000 | 2024-05-01 3:18PM EDT | 900.00 | 26.80 | 42.25 | 46.70 | -0.15 | -0.56% | 13 | 117 | 37.80% |
| LRCX240517P00905000 | 2024-05-01 1:40PM EDT | 905.00 | 45.87 | 44.50 | 49.80 | +17.92 | +64.11% | 6 | 82 | 37.16% |
| LRCX240517P00910000 | 2024-05-01 1:44PM EDT | 910.00 | 49.36 | 48.75 | 51.95 | +18.46 | +59.74% | 7 | 243 | 34.71% |
| LRCX240517P00915000 | 2024-04-30 3:26PM EDT | 915.00 | 33.75 | 52.50 | 56.15 | 0.00 | - | 14 | 139 | 35.36% |
| LRCX240517P00920000 | 2024-05-01 1:23PM EDT | 920.00 | 58.30 | 56.65 | 60.10 | +30.05 | +106.37% | 1 | 47 | 35.42% |
| LRCX240517P00925000 | 2024-05-01 3:14PM EDT | 925.00 | 42.30 | 60.65 | 64.10 | +9.24 | +27.95% | 15 | 79 | 35.38% |
| LRCX240517P00930000 | 2024-04-30 9:50AM EDT | 930.00 | 26.78 | 64.60 | 68.95 | 0.00 | - | 1 | 93 | 36.85% |
| LRCX240517P00935000 | 2024-04-30 10:45AM EDT | 935.00 | 31.25 | 69.20 | 73.30 | 0.00 | - | 9 | 91 | 37.24% |
| LRCX240517P00940000 | 2024-04-29 2:09PM EDT | 940.00 | 33.49 | 73.40 | 77.60 | 0.00 | - | 5 | 47 | 37.38% |
| LRCX240517P00945000 | 2024-04-30 2:04PM EDT | 945.00 | 49.74 | 77.80 | 81.75 | 0.00 | - | 1 | 149 | 37.00% |
| LRCX240517P00950000 | 2024-04-30 3:24PM EDT | 950.00 | 58.27 | 82.30 | 87.25 | 0.00 | - | 1 | 45 | 39.74% |
| LRCX240517P00955000 | 2024-04-24 10:36AM EDT | 955.00 | 65.75 | 86.30 | 91.50 | 0.00 | - | 3 | 25 | 39.40% |
| LRCX240517P00960000 | 2024-04-26 12:37PM EDT | 960.00 | 50.40 | 90.20 | 97.00 | 0.00 | - | 2 | 73 | 42.16% |
| LRCX240517P00965000 | 2024-04-23 2:18PM EDT | 965.00 | 86.32 | 95.05 | 101.15 | 0.00 | - | 11 | 36 | 41.38% |
| LRCX240517P00970000 | 2024-04-18 1:50PM EDT | 970.00 | 91.72 | 100.10 | 106.85 | 0.00 | - | 1 | 78 | 44.70% |
| LRCX240517P00975000 | 2024-05-01 11:04AM EDT | 975.00 | 97.51 | 103.85 | 112.55 | +32.61 | +50.25% | 2 | 37 | 47.95% |
| LRCX240517P00980000 | 2024-05-01 11:04AM EDT | 980.00 | 102.23 | 108.75 | 117.35 | +40.99 | +66.93% | 2 | 35 | 48.87% |
| LRCX240517P00985000 | 2024-04-19 3:01PM EDT | 985.00 | 125.36 | 113.70 | 122.20 | 0.00 | - | 2 | 28 | 49.87% |
| LRCX240517P00990000 | 2024-04-30 10:29AM EDT | 990.00 | 70.24 | 118.70 | 127.95 | 0.00 | - | 1 | 44 | 53.25% |
| LRCX240517P00995000 | 2024-04-10 10:04AM EDT | 995.00 | 63.55 | 121.20 | 131.60 | 0.00 | - | 2 | 36 | 50.92% |
| LRCX240517P01000000 | 2024-05-01 1:44PM EDT | 1,000.00 | 130.52 | 128.95 | 137.55 | +53.47 | +69.40% | 2 | 62 | 54.95% |
| LRCX240517P01005000 | 2024-04-15 10:01AM EDT | 1,005.00 | 61.90 | 133.75 | 143.55 | 0.00 | - | 3 | 5 | 58.98% |
| LRCX240517P01010000 | 2024-04-01 11:41AM EDT | 1,010.00 | 67.60 | 131.20 | 142.80 | 0.00 | - | 1 | 12 | 38.66% |
| LRCX240517P01015000 | 2024-05-01 3:44PM EDT | 1,015.00 | 134.25 | 143.70 | 152.85 | +63.35 | +89.35% | 16 | 5 | 59.80% |
| LRCX240517P01020000 | 2024-05-01 3:42PM EDT | 1,020.00 | 138.00 | 149.00 | 157.05 | +41.00 | +42.27% | 34 | 10 | 58.79% |
| LRCX240517P01025000 | 2024-05-01 3:31PM EDT | 1,025.00 | 132.40 | 146.00 | 157.95 | +55.70 | +72.62% | - | 5 | 42.82% |
| LRCX240517P01030000 | 2024-04-03 12:10PM EDT | 1,030.00 | 145.00 | 158.70 | 166.65 | +65.95 | +83.43% | 38 | 9 | 60.07% |
| LRCX240517P01035000 | 2024-04-17 12:39PM EDT | 1,035.00 | 121.75 | 163.90 | 172.80 | 0.00 | - | - | 0 | 64.83% |
| LRCX240517P01040000 | 2024-04-16 1:30PM EDT | 1,040.00 | 99.60 | 168.65 | 178.90 | 0.00 | - | 1 | 0 | 50.94% |
| LRCX240517P01050000 | 2024-04-25 9:30AM EDT | 1,050.00 | 162.25 | 178.90 | 187.20 | 0.00 | - | 5 | 0 | 66.71% |
| LRCX240517P01060000 | 2024-04-25 9:30AM EDT | 1,060.00 | 171.99 | 188.65 | 197.20 | 0.00 | - | 5 | 0 | 69.10% |
| LRCX240517P01070000 | 2024-05-01 3:44PM EDT | 1,070.00 | 197.21 | 198.75 | 207.45 | +67.49 | +52.03% | 5 | 1 | 52.82% |
| LRCX240517P01090000 | 2024-03-07 12:10PM EDT | 1,090.00 | 124.30 | 128.80 | 138.70 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240517P01100000 | 2024-03-21 11:59AM EDT | 1,100.00 | 123.10 | 221.75 | 236.75 | 0.00 | - | 1 | 4 | 76.67% |
| LRCX240517P01140000 | 2024-04-18 9:30AM EDT | 1,140.00 | 231.75 | 269.00 | 277.30 | 0.00 | - | 1 | 0 | 65.99% |
| LRCX240517P01250000 | 2024-04-05 12:59PM EDT | 1,250.00 | 272.40 | 378.60 | 386.30 | 0.00 | - | 1 | 0 | 74.90% |
© 2024 Yahoo. Tutti i diritti riservati.