Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.359,71 +3.176,56 (+5,76%)
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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00750000 | 2024-04-22 2:04PM EDT | 750.00 | 129.61 | 154.60 | 166.55 | 0.00 | - | - | 1 | 66.67% |
| LRCX240524C00800000 | 2024-04-29 2:32PM EDT | 800.00 | 131.20 | 106.70 | 116.05 | 0.00 | - | 10 | 2 | 48.74% |
| LRCX240524C00815000 | 2024-04-24 3:38PM EDT | 815.00 | 92.49 | 95.00 | 103.00 | 0.00 | - | - | 1 | 47.44% |
| LRCX240524C00835000 | 2024-04-25 1:23PM EDT | 835.00 | 82.97 | 78.65 | 85.30 | 0.00 | - | - | 1 | 44.14% |
| LRCX240524C00840000 | 2024-04-17 10:02AM EDT | 840.00 | 119.56 | 74.85 | 80.30 | 0.00 | - | - | 2 | 42.27% |
| LRCX240524C00850000 | 2024-05-01 9:44AM EDT | 850.00 | 55.00 | 66.70 | 73.35 | 0.00 | - | 25 | 26 | 42.93% |
| LRCX240524C00855000 | 2024-04-10 1:59PM EDT | 855.00 | 129.32 | 62.85 | 68.85 | 0.00 | - | - | 1 | 41.61% |
| LRCX240524C00860000 | 2024-05-03 2:49PM EDT | 860.00 | 64.65 | 59.25 | 65.60 | +16.08 | +33.11% | 1 | 2 | 41.93% |
| LRCX240524C00870000 | 2024-05-02 10:25AM EDT | 870.00 | 33.00 | 52.15 | 56.90 | 0.00 | - | 1 | 3 | 39.33% |
| LRCX240524C00875000 | 2024-05-02 11:04AM EDT | 875.00 | 31.47 | 48.45 | 53.55 | 0.00 | - | 6 | 13 | 39.17% |
| LRCX240524C00880000 | 2024-05-02 2:34PM EDT | 880.00 | 31.35 | 45.30 | 49.75 | 0.00 | - | 6 | 12 | 38.35% |
| LRCX240524C00885000 | 2024-05-02 3:22PM EDT | 885.00 | 31.70 | 42.20 | 46.40 | 0.00 | - | 70 | 46 | 37.95% |
| LRCX240524C00890000 | 2024-05-03 1:58PM EDT | 890.00 | 40.61 | 39.10 | 43.75 | +17.21 | +73.55% | 15 | 20 | 38.25% |
| LRCX240524C00895000 | 2024-04-26 10:17AM EDT | 895.00 | 32.78 | 36.40 | 40.30 | -17.22 | -34.44% | 1 | 1 | 37.48% |
| LRCX240524C00900000 | 2024-05-03 9:30AM EDT | 900.00 | 30.54 | 33.65 | 37.50 | -9.64 | -23.99% | 1 | 4 | 37.34% |
| LRCX240524C00905000 | 2024-05-03 11:02AM EDT | 905.00 | 31.32 | 31.35 | 33.75 | +11.52 | +58.18% | 1 | 10 | 35.99% |
| LRCX240524C00910000 | 2024-05-03 3:55PM EDT | 910.00 | 29.30 | 28.85 | 31.20 | +9.24 | +46.06% | 2 | 6 | 35.86% |
| LRCX240524C00915000 | 2024-05-02 9:58AM EDT | 915.00 | 16.64 | 26.50 | 28.30 | 0.00 | - | 1 | 4 | 35.20% |
| LRCX240524C00920000 | 2024-05-02 3:27PM EDT | 920.00 | 25.55 | 24.30 | 26.40 | +7.86 | +44.43% | 2 | 3 | 35.53% |
| LRCX240524C00925000 | 2024-05-02 11:53AM EDT | 925.00 | 14.60 | 22.15 | 23.85 | 0.00 | - | 5 | 7 | 34.98% |
| LRCX240524C00930000 | 2024-05-03 10:54AM EDT | 930.00 | 20.26 | 20.20 | 21.80 | +6.93 | +51.99% | 2 | 9 | 34.85% |
| LRCX240524C00935000 | 2024-04-24 3:38PM EDT | 935.00 | 25.52 | 18.40 | 20.75 | 0.00 | - | 1 | 2 | 35.76% |
| LRCX240524C00940000 | 2024-05-01 9:37AM EDT | 940.00 | 12.15 | 16.70 | 17.95 | 0.00 | - | 1 | 2 | 34.47% |
| LRCX240524C00945000 | 2024-04-26 10:04AM EDT | 945.00 | 22.20 | 15.10 | 16.70 | 0.00 | - | 1 | 1 | 34.88% |
| LRCX240524C00950000 | 2024-05-01 9:33AM EDT | 950.00 | 10.68 | 13.65 | 15.75 | 0.00 | - | 1 | 4 | 35.55% |
| LRCX240524C00955000 | 2024-05-03 10:06AM EDT | 955.00 | 12.34 | 12.30 | 14.30 | +3.72 | +43.16% | 4 | 8 | 35.48% |
| LRCX240524C00960000 | 2024-05-03 11:06AM EDT | 960.00 | 11.27 | 11.05 | 12.40 | +4.91 | +77.20% | 2 | 15 | 34.67% |
| LRCX240524C00965000 | 2024-05-02 11:31AM EDT | 965.00 | 5.75 | 9.90 | 11.10 | 0.00 | - | 2 | 5 | 34.50% |
| LRCX240524C00970000 | 2024-05-03 10:58AM EDT | 970.00 | 9.67 | 8.85 | 9.80 | -2.18 | -18.40% | 2 | 5 | 34.18% |
| LRCX240524C00975000 | 2024-05-01 11:34AM EDT | 975.00 | 5.12 | 7.95 | 8.80 | 0.00 | - | 2 | 3 | 34.16% |
| LRCX240524C00980000 | 2024-05-03 1:15PM EDT | 980.00 | 8.00 | 7.10 | 8.60 | -2.78 | -25.79% | 3 | 27 | 35.28% |
| LRCX240524C00990000 | 2024-05-02 11:43AM EDT | 990.00 | 3.47 | 5.60 | 6.35 | 0.00 | - | 1 | 2 | 34.20% |
| LRCX240524C00995000 | 2024-05-03 11:16AM EDT | 995.00 | 5.20 | 4.95 | 5.90 | -3.92 | -42.98% | 1 | 1 | 34.65% |
| LRCX240524C01000000 | 2024-04-30 9:59AM EDT | 1,000.00 | 11.65 | 4.35 | 5.15 | 0.00 | - | 1 | 30 | 34.42% |
| LRCX240524C01005000 | 2024-04-29 11:18AM EDT | 1,005.00 | 9.15 | 3.45 | 4.35 | 0.00 | - | 4 | 14 | 33.91% |
| LRCX240524C01010000 | 2024-04-30 9:49AM EDT | 1,010.00 | 9.00 | 3.35 | 4.05 | 0.00 | - | 4 | 3 | 34.38% |
| LRCX240524C01025000 | 2024-04-26 12:35PM EDT | 1,025.00 | 6.90 | 2.26 | 2.94 | 0.00 | - | 7 | 9 | 34.79% |
| LRCX240524C01030000 | 2024-05-03 11:28AM EDT | 1,030.00 | 2.40 | 1.92 | 2.98 | -3.60 | -60.00% | 1 | 3 | 35.94% |
| LRCX240524C01035000 | 2024-04-26 1:21PM EDT | 1,035.00 | 6.20 | 1.34 | 3.75 | 0.00 | - | 1 | 1 | 39.12% |
| LRCX240524C01040000 | 2024-05-01 9:32AM EDT | 1,040.00 | 1.50 | 1.53 | 1.97 | 0.00 | - | 1 | 13 | 34.64% |
| LRCX240524C01050000 | 2024-05-01 9:41AM EDT | 1,050.00 | 1.28 | 1.10 | 1.96 | 0.00 | - | 1 | 3 | 36.49% |
| LRCX240524C01060000 | 2024-04-30 1:03PM EDT | 1,060.00 | 1.86 | 0.78 | 1.63 | 0.00 | - | 10 | 16 | 36.96% |
| LRCX240524C01080000 | 2024-04-25 3:18PM EDT | 1,080.00 | 1.85 | 0.36 | 1.24 | 0.00 | - | 5 | 23 | 38.50% |
| LRCX240524C01100000 | 2024-04-19 10:38AM EDT | 1,100.00 | 2.55 | 0.15 | 0.88 | 0.00 | - | 1 | 1 | 39.45% |
| LRCX240524C01180000 | 2024-04-15 10:09AM EDT | 1,180.00 | 7.00 | 0.00 | 4.15 | 0.00 | - | 1 | 0 | 58.82% |
| LRCX240524C01260000 | 2024-04-16 3:27PM EDT | 1,260.00 | 2.43 | 0.00 | 4.10 | 0.00 | - | - | 28 | 70.23% |
| LRCX240524C01280000 | 2024-04-16 3:27PM EDT | 1,280.00 | 1.86 | 0.00 | 4.10 | 0.00 | - | - | 35 | 72.94% |
| LRCX240524C01300000 | 2024-04-15 10:01AM EDT | 1,300.00 | 1.90 | 0.00 | 4.10 | 0.00 | - | - | 5 | 75.59% |
| LRCX240524C01320000 | 2024-04-11 3:32PM EDT | 1,320.00 | 1.50 | 0.00 | 4.10 | 0.00 | - | - | 5 | 78.17% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00650000 | 2024-04-22 12:21PM EDT | 650.00 | 1.11 | 0.00 | 2.98 | 0.00 | - | - | 1 | 71.77% |
| LRCX240524P00680000 | 2024-04-22 1:25PM EDT | 680.00 | 1.89 | 0.00 | 2.67 | 0.00 | - | - | 1 | 62.22% |
| LRCX240524P00690000 | 2024-04-23 2:15PM EDT | 690.00 | 1.20 | 0.00 | 2.68 | 0.00 | - | 1 | 12 | 59.57% |
| LRCX240524P00700000 | 2024-04-12 10:43AM EDT | 700.00 | 1.20 | 0.09 | 0.32 | 0.00 | - | 2 | 3 | 46.00% |
| LRCX240524P00710000 | 2024-04-18 12:58PM EDT | 710.00 | 2.56 | 0.15 | 4.35 | 0.00 | - | 1 | 2 | 59.74% |
| LRCX240524P00720000 | 2024-05-01 3:56PM EDT | 720.00 | 1.15 | 0.14 | 0.49 | 0.00 | - | 1 | 5 | 44.04% |
| LRCX240524P00730000 | 2024-04-25 12:31PM EDT | 730.00 | 1.20 | 0.22 | 0.56 | 0.00 | - | - | 3 | 42.58% |
| LRCX240524P00740000 | 2024-04-30 3:04PM EDT | 740.00 | 1.01 | 0.31 | 0.64 | 0.00 | - | 1 | 4 | 41.09% |
| LRCX240524P00750000 | 2024-04-26 3:28PM EDT | 750.00 | 1.06 | 0.45 | 0.77 | 0.00 | - | 6 | 15 | 39.92% |
| LRCX240524P00760000 | 2024-05-03 9:58AM EDT | 760.00 | 0.87 | 0.62 | 0.94 | -0.97 | -52.72% | 5 | 17 | 38.83% |
| LRCX240524P00770000 | 2024-05-03 9:58AM EDT | 770.00 | 1.09 | 0.87 | 1.22 | -0.59 | -35.12% | 5 | 9 | 38.17% |
| LRCX240524P00780000 | 2024-05-02 11:31AM EDT | 780.00 | 3.90 | 1.18 | 1.54 | 0.00 | - | 2 | 6 | 37.34% |
| LRCX240524P00790000 | 2024-05-02 11:31AM EDT | 790.00 | 4.99 | 1.64 | 1.89 | 0.00 | - | 2 | 30 | 36.31% |
| LRCX240524P00800000 | 2024-05-01 2:16PM EDT | 800.00 | 7.25 | 1.94 | 2.46 | 0.00 | - | 21 | 36 | 35.76% |
| LRCX240524P00805000 | 2024-04-24 10:59AM EDT | 805.00 | 9.20 | 2.23 | 2.81 | 0.00 | - | - | 1 | 35.52% |
| LRCX240524P00810000 | 2024-05-01 1:22PM EDT | 810.00 | 10.32 | 2.63 | 3.15 | 0.00 | - | 1 | 3 | 35.13% |
| LRCX240524P00815000 | 2024-05-01 11:31AM EDT | 815.00 | 10.16 | 3.10 | 3.60 | 0.00 | - | 1 | 2 | 34.93% |
| LRCX240524P00820000 | 2024-05-02 11:05AM EDT | 820.00 | 3.90 | 3.60 | 4.15 | -6.30 | -61.76% | 1 | 6 | 34.84% |
| LRCX240524P00825000 | 2024-04-26 3:39PM EDT | 825.00 | 5.24 | 4.15 | 4.65 | 0.00 | - | 5 | 9 | 34.49% |
| LRCX240524P00835000 | 2024-05-02 11:53AM EDT | 835.00 | 12.64 | 5.25 | 6.00 | 0.00 | - | 4 | 12 | 34.14% |
| LRCX240524P00840000 | 2024-05-02 10:12AM EDT | 840.00 | 19.47 | 6.10 | 6.80 | 0.00 | - | 2 | 14 | 33.99% |
| LRCX240524P00850000 | 2024-05-02 10:12AM EDT | 850.00 | 23.35 | 7.90 | 8.75 | 0.00 | - | 2 | 39 | 33.84% |
| LRCX240524P00855000 | 2024-04-29 9:36AM EDT | 855.00 | 9.85 | 8.90 | 9.80 | 0.00 | - | 2 | 12 | 33.66% |
| LRCX240524P00860000 | 2024-05-03 11:39AM EDT | 860.00 | 10.43 | 9.75 | 11.05 | -3.52 | -25.23% | 2 | 15 | 33.62% |
| LRCX240524P00865000 | 2024-05-02 3:13PM EDT | 865.00 | 21.54 | 11.25 | 12.35 | 0.00 | - | 1 | 8 | 33.50% |
| LRCX240524P00870000 | 2024-05-02 11:10AM EDT | 870.00 | 26.55 | 12.35 | 13.75 | 0.00 | - | 3 | 8 | 33.36% |
| LRCX240524P00875000 | 2024-05-03 12:11PM EDT | 875.00 | 14.13 | 13.90 | 15.35 | -15.29 | -51.97% | 4 | 13 | 33.32% |
| LRCX240524P00880000 | 2024-05-03 11:18AM EDT | 880.00 | 17.52 | 15.35 | 17.00 | -17.15 | -49.47% | 2 | 27 | 33.20% |
| LRCX240524P00885000 | 2024-05-03 9:57AM EDT | 885.00 | 18.10 | 17.45 | 18.80 | -5.70 | -23.95% | 20 | 41 | 33.10% |
| LRCX240524P00890000 | 2024-05-03 10:24AM EDT | 890.00 | 21.31 | 18.90 | 20.70 | -13.47 | -38.73% | 2 | 16 | 32.97% |
| LRCX240524P00895000 | 2024-05-01 2:07PM EDT | 895.00 | 42.83 | 21.35 | 22.80 | 0.00 | - | 2 | 6 | 32.92% |
| LRCX240524P00900000 | 2024-05-03 11:18AM EDT | 900.00 | 25.72 | 23.10 | 25.05 | -21.47 | -45.50% | 2 | 11 | 32.89% |
| LRCX240524P00905000 | 2024-04-25 2:00PM EDT | 905.00 | 31.85 | 25.30 | 27.40 | 0.00 | - | - | 2 | 32.81% |
| LRCX240524P00910000 | 2024-04-26 2:41PM EDT | 910.00 | 26.15 | 27.20 | 29.85 | 0.00 | - | 4 | 6 | 32.70% |
| LRCX240524P00915000 | 2024-04-30 11:11AM EDT | 915.00 | 31.70 | 30.25 | 32.45 | 0.00 | - | 2 | 3 | 32.60% |
| LRCX240524P00920000 | 2024-05-01 12:37PM EDT | 920.00 | 63.48 | 32.90 | 35.30 | 0.00 | - | 1 | 3 | 32.63% |
| LRCX240524P00925000 | 2024-04-29 9:58AM EDT | 925.00 | 36.50 | 34.75 | 38.50 | 0.00 | - | 2 | 3 | 32.91% |
| LRCX240524P00930000 | 2024-05-01 12:37PM EDT | 930.00 | 71.07 | 36.90 | 41.80 | 0.00 | - | 1 | 2 | 33.16% |
| LRCX240524P00935000 | 2024-04-18 11:32AM EDT | 935.00 | 61.60 | 41.45 | 46.60 | 0.00 | - | - | 1 | 35.04% |
| LRCX240524P00940000 | 2024-04-25 11:30AM EDT | 940.00 | 57.00 | 44.00 | 48.45 | 0.00 | - | 1 | 3 | 33.31% |
| LRCX240524P00970000 | 2024-04-11 3:25PM EDT | 970.00 | 46.50 | 64.65 | 70.95 | 0.00 | - | 1 | 1 | 33.71% |
© 2024 Yahoo. Tutti i diritti riservati.