Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.717,90 +492,24 (+1,29%) Nasdaq
16.181,44 +340,49 (+2,15%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,35 -0,60 (-0,76%) Bitcoin EUR
57.465,96 +2.613,60 (+4,76%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:26PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C00770000 | 2024-04-26 10:29AM EDT | 770.00 | 152.28 | 137.40 | 148.90 | 0.00 | - | 1 | 1 | 54.92% |
| LRCX240531C00820000 | 2024-04-26 10:29AM EDT | 820.00 | 107.28 | 96.05 | 100.50 | 0.00 | - | 1 | 1 | 42.27% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 840.00 | 105.98 | 79.05 | 83.20 | 0.00 | - | - | 1 | 39.57% |
| LRCX240531C00850000 | 2024-04-22 3:49PM EDT | 850.00 | 57.67 | 71.10 | 75.40 | 0.00 | - | - | 2 | 38.92% |
| LRCX240531C00860000 | 2024-04-22 3:49PM EDT | 860.00 | 52.40 | 63.80 | 67.80 | 0.00 | - | 2 | 3 | 38.17% |
| LRCX240531C00865000 | 2024-04-19 12:15PM EDT | 865.00 | 54.94 | 60.55 | 64.00 | 0.00 | - | 14 | 44 | 37.67% |
| LRCX240531C00870000 | 2024-05-03 9:35AM EDT | 870.00 | 52.00 | 56.70 | 59.75 | +12.00 | +30.00% | 1 | 2 | 36.59% |
| LRCX240531C00875000 | 2024-05-02 11:32AM EDT | 875.00 | 34.50 | 53.40 | 55.60 | 0.00 | - | 1 | 4 | 35.56% |
| LRCX240531C00880000 | 2024-05-02 12:25PM EDT | 880.00 | 33.95 | 50.00 | 53.70 | 0.00 | - | 2 | 46 | 36.82% |
| LRCX240531C00885000 | 2024-05-03 9:34AM EDT | 885.00 | 42.00 | 47.25 | 49.35 | +9.20 | +28.05% | 30 | 34 | 35.40% |
| LRCX240531C00890000 | 2024-04-24 9:55AM EDT | 890.00 | 63.60 | 44.40 | 46.40 | 0.00 | - | - | 1 | 35.34% |
| LRCX240531C00895000 | 2024-04-25 11:59AM EDT | 895.00 | 44.00 | 41.60 | 43.35 | 0.00 | - | - | 6 | 35.07% |
| LRCX240531C00900000 | 2024-05-03 10:12AM EDT | 900.00 | 38.81 | 38.45 | 40.95 | +12.31 | +46.45% | 3 | 53 | 35.34% |
| LRCX240531C00905000 | 2024-05-03 12:01PM EDT | 905.00 | 37.55 | 35.95 | 38.40 | +7.10 | +23.32% | 2 | 32 | 35.35% |
| LRCX240531C00910000 | 2024-05-03 12:01PM EDT | 910.00 | 34.93 | 33.50 | 35.15 | +13.24 | +61.04% | 94 | 12 | 34.56% |
| LRCX240531C00925000 | 2024-05-01 11:57AM EDT | 925.00 | 15.63 | 26.60 | 27.65 | 0.00 | - | 1 | 4 | 33.76% |
| LRCX240531C00935000 | 2024-05-03 11:12AM EDT | 935.00 | 21.82 | 22.60 | 23.65 | +5.32 | +32.24% | 2 | 2 | 33.65% |
| LRCX240531C00945000 | 2024-05-01 3:55PM EDT | 945.00 | 10.00 | 18.80 | 19.90 | 0.00 | - | 3 | 3 | 33.36% |
| LRCX240531C00950000 | 2024-05-03 12:39PM EDT | 950.00 | 18.35 | 17.30 | 18.20 | +5.45 | +42.25% | 4 | 15 | 33.23% |
| LRCX240531C00955000 | 2024-05-01 9:34AM EDT | 955.00 | 11.65 | 15.80 | 16.75 | 0.00 | - | 2 | 3 | 33.25% |
| LRCX240531C00960000 | 2024-05-01 9:30AM EDT | 960.00 | 12.80 | 14.60 | 15.40 | 0.00 | - | 1 | 3 | 33.29% |
| LRCX240531C00965000 | 2024-04-30 3:55PM EDT | 965.00 | 13.45 | 13.25 | 14.10 | 0.00 | - | 2 | 3 | 33.28% |
| LRCX240531C00970000 | 2024-04-30 3:28PM EDT | 970.00 | 13.75 | 11.90 | 12.85 | 0.00 | - | 4 | 197 | 33.22% |
| LRCX240531C00975000 | 2024-04-30 1:07PM EDT | 975.00 | 13.59 | 10.90 | 11.80 | 0.00 | - | 2 | 11 | 33.30% |
| LRCX240531C00980000 | 2024-05-02 10:08AM EDT | 980.00 | 10.36 | 9.80 | 10.65 | +5.36 | +107.20% | 1 | 17 | 33.16% |
| LRCX240531C00985000 | 2024-05-02 10:08AM EDT | 985.00 | 4.49 | 9.05 | 9.75 | 0.00 | - | 1 | 1 | 33.24% |
| LRCX240531C00990000 | 2024-04-30 3:28PM EDT | 990.00 | 9.75 | 8.10 | 8.65 | 0.00 | - | 3 | 26 | 32.94% |
| LRCX240531C01000000 | 2024-05-02 3:04PM EDT | 1,000.00 | 4.25 | 6.65 | 7.25 | 0.00 | - | 4 | 25 | 33.19% |
| LRCX240531C01010000 | 2024-05-01 3:12PM EDT | 1,010.00 | 4.82 | 5.30 | 5.90 | 0.00 | - | 1 | 3 | 33.15% |
| LRCX240531C01020000 | 2024-05-01 9:41AM EDT | 1,020.00 | 3.62 | 4.30 | 4.75 | 0.00 | - | 1 | 3 | 33.08% |
| LRCX240531C01025000 | 2024-04-30 10:49AM EDT | 1,025.00 | 7.95 | 3.75 | 4.25 | 0.00 | - | 1 | 4 | 33.05% |
| LRCX240531C01030000 | 2024-05-01 3:03PM EDT | 1,030.00 | 3.77 | 3.40 | 3.80 | 0.00 | - | 1 | 3 | 33.02% |
| LRCX240531C01035000 | 2024-04-23 1:22PM EDT | 1,035.00 | 6.90 | 3.05 | 3.55 | 0.00 | - | - | 2 | 33.37% |
| LRCX240531C01040000 | 2024-04-26 12:34PM EDT | 1,040.00 | 6.70 | 2.67 | 3.10 | 0.00 | - | 4 | 5 | 33.17% |
| LRCX240531C01045000 | 2024-04-30 1:23PM EDT | 1,045.00 | 3.69 | 2.32 | 2.74 | 0.00 | - | 1 | 5 | 33.09% |
| LRCX240531C01050000 | 2024-05-01 10:32AM EDT | 1,050.00 | 1.61 | 2.05 | 2.53 | 0.00 | - | 1 | 8 | 33.35% |
| LRCX240531C01055000 | 2024-04-26 2:02PM EDT | 1,055.00 | 5.60 | 1.82 | 2.21 | 0.00 | - | 1 | 1 | 33.20% |
| LRCX240531C01060000 | 2024-04-30 1:15PM EDT | 1,060.00 | 2.69 | 1.61 | 1.98 | 0.00 | - | 1 | 2 | 33.25% |
| LRCX240531C01080000 | 2024-04-30 10:11AM EDT | 1,080.00 | 3.00 | 0.98 | 1.25 | 0.00 | - | 1 | 406 | 33.39% |
| LRCX240531C01100000 | 2024-05-01 11:05AM EDT | 1,100.00 | 0.53 | 0.48 | 0.83 | 0.00 | - | 2 | 32 | 33.86% |
| LRCX240531C01120000 | 2024-04-24 3:56PM EDT | 1,120.00 | 2.00 | 0.31 | 0.59 | 0.00 | - | 1 | 3 | 34.69% |
| LRCX240531C01160000 | 2024-04-16 3:58PM EDT | 1,160.00 | 10.05 | 0.00 | 4.40 | 0.00 | - | - | 2 | 56.23% |
| LRCX240531C01200000 | 2024-04-16 11:33AM EDT | 1,200.00 | 4.39 | 0.00 | 4.30 | 0.00 | - | - | 8 | 53.99% |
| LRCX240531C01260000 | 2024-04-29 3:56PM EDT | 1,260.00 | 0.26 | 0.00 | 4.25 | 0.00 | - | 1 | 1 | 61.35% |
| LRCX240531C01280000 | 2024-04-16 11:00AM EDT | 1,280.00 | 2.00 | 0.00 | 4.20 | 0.00 | - | - | 5 | 63.59% |
| LRCX240531C01300000 | 2024-04-16 11:08AM EDT | 1,300.00 | 1.55 | 0.00 | 4.20 | 0.00 | - | - | 5 | 65.91% |
| LRCX240531C01320000 | 2024-04-16 11:17AM EDT | 1,320.00 | 1.44 | 0.00 | 4.20 | 0.00 | - | - | 12 | 68.16% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531P00540000 | 2024-04-18 9:32AM EDT | 540.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | - | 1 | 97.28% |
| LRCX240531P00560000 | 2024-04-12 9:42AM EDT | 560.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 91.31% |
| LRCX240531P00570000 | 2024-04-12 9:42AM EDT | 570.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 88.40% |
| LRCX240531P00680000 | 2024-04-26 2:26PM EDT | 680.00 | 0.49 | 0.09 | 4.40 | 0.00 | - | 6 | 7 | 59.68% |
| LRCX240531P00690000 | 2024-05-01 2:52PM EDT | 690.00 | 0.60 | 0.17 | 0.55 | 0.00 | - | 3 | 62 | 45.34% |
| LRCX240531P00700000 | 2024-04-29 12:12PM EDT | 700.00 | 0.68 | 0.25 | 0.54 | 0.00 | - | 1 | 4 | 43.14% |
| LRCX240531P00710000 | 2024-04-25 9:56AM EDT | 710.00 | 1.56 | 0.34 | 0.59 | 0.00 | - | - | 2 | 41.63% |
| LRCX240531P00720000 | 2024-05-01 11:57AM EDT | 720.00 | 1.65 | 0.46 | 0.70 | 0.00 | - | 3 | 4 | 40.60% |
| LRCX240531P00730000 | 2024-04-25 11:42AM EDT | 730.00 | 1.85 | 0.48 | 0.82 | 0.00 | - | - | 3 | 39.49% |
| LRCX240531P00740000 | 2024-05-01 3:38PM EDT | 740.00 | 2.05 | 0.59 | 0.96 | 0.00 | - | 1 | 3 | 38.38% |
| LRCX240531P00750000 | 2024-05-01 11:10AM EDT | 750.00 | 1.21 | 0.84 | 1.16 | -1.69 | -58.28% | 4 | 5 | 37.45% |
| LRCX240531P00760000 | 2024-05-01 3:03PM EDT | 760.00 | 2.13 | 1.11 | 1.41 | 0.00 | - | 1 | 4 | 36.58% |
| LRCX240531P00770000 | 2024-05-03 10:52AM EDT | 770.00 | 1.74 | 1.46 | 1.73 | -3.03 | -63.52% | 2 | 20 | 35.77% |
| LRCX240531P00780000 | 2024-05-03 11:49AM EDT | 780.00 | 2.13 | 1.70 | 2.12 | -3.82 | -64.20% | 1 | 24 | 34.97% |
| LRCX240531P00790000 | 2024-05-01 3:30PM EDT | 790.00 | 5.39 | 2.36 | 2.70 | 0.00 | - | 4 | 9 | 34.49% |
| LRCX240531P00800000 | 2024-05-03 9:38AM EDT | 800.00 | 3.68 | 3.05 | 3.40 | -3.12 | -45.88% | 6 | 20 | 33.96% |
| LRCX240531P00805000 | 2024-05-01 11:24AM EDT | 805.00 | 10.11 | 3.45 | 3.70 | 0.00 | - | 5 | 16 | 33.44% |
| LRCX240531P00810000 | 2024-05-03 11:49AM EDT | 810.00 | 4.25 | 3.90 | 4.25 | -6.91 | -61.92% | 1 | 15 | 33.42% |
| LRCX240531P00815000 | 2024-04-29 1:55PM EDT | 815.00 | 4.76 | 4.40 | 4.80 | 0.00 | - | 11 | 18 | 33.27% |
| LRCX240531P00820000 | 2024-05-03 10:06AM EDT | 820.00 | 5.85 | 4.85 | 5.30 | -6.10 | -51.05% | 7 | 13 | 32.91% |
| LRCX240531P00825000 | 2024-04-26 10:12AM EDT | 825.00 | 8.00 | 5.55 | 5.95 | 0.00 | - | 1 | 4 | 32.73% |
| LRCX240531P00830000 | 2024-04-30 1:01PM EDT | 830.00 | 10.13 | 6.25 | 6.65 | 0.00 | - | 11 | 17 | 32.53% |
| LRCX240531P00840000 | 2024-04-30 3:28PM EDT | 840.00 | 12.66 | 7.85 | 8.35 | 0.00 | - | 1 | 4 | 32.27% |
| LRCX240531P00845000 | 2024-05-01 12:13PM EDT | 845.00 | 23.10 | 8.55 | 9.25 | 0.00 | - | 1 | 21 | 32.04% |
| LRCX240531P00850000 | 2024-05-03 1:10PM EDT | 850.00 | 10.60 | 9.90 | 10.40 | -12.94 | -54.97% | 16 | 5 | 32.04% |
| LRCX240531P00860000 | 2024-05-03 12:13PM EDT | 860.00 | 12.53 | 11.95 | 12.85 | -16.10 | -56.23% | 3 | 24 | 31.84% |
| LRCX240531P00865000 | 2024-04-22 2:41PM EDT | 865.00 | 39.25 | 13.30 | 14.05 | 0.00 | - | 7 | 7 | 31.54% |
| LRCX240531P00870000 | 2024-05-02 12:08PM EDT | 870.00 | 28.65 | 14.90 | 15.85 | 0.00 | - | 1 | 12 | 31.80% |
| LRCX240531P00880000 | 2024-05-03 10:31AM EDT | 880.00 | 19.05 | 17.90 | 18.70 | -11.15 | -36.92% | 13 | 32 | 31.12% |
| LRCX240531P00890000 | 2024-05-01 3:50PM EDT | 890.00 | 39.55 | 21.60 | 22.40 | 0.00 | - | 15 | 15 | 30.88% |
| LRCX240531P00895000 | 2024-05-01 2:44PM EDT | 895.00 | 36.80 | 23.55 | 24.60 | 0.00 | - | 14 | 23 | 30.92% |
| LRCX240531P00900000 | 2024-05-03 9:34AM EDT | 900.00 | 33.10 | 25.90 | 26.90 | -10.30 | -23.73% | 1 | 15 | 30.94% |
| LRCX240531P00910000 | 2024-05-03 10:21AM EDT | 910.00 | 35.55 | 30.20 | 31.40 | -30.89 | -46.49% | 2 | 4 | 30.51% |
| LRCX240531P00920000 | 2024-05-02 10:12AM EDT | 920.00 | 67.31 | 35.75 | 36.60 | 0.00 | - | 1 | 4 | 30.27% |
| LRCX240531P00925000 | 2024-04-23 3:44PM EDT | 925.00 | 64.40 | 38.35 | 39.75 | 0.00 | - | - | 1 | 30.51% |
| LRCX240531P00935000 | 2024-04-24 9:30AM EDT | 935.00 | 56.62 | 43.90 | 46.00 | 0.00 | - | 1 | 2 | 30.57% |
| LRCX240531P00965000 | 2024-04-19 12:39PM EDT | 965.00 | 106.22 | 64.05 | 67.40 | 0.00 | - | 2 | 2 | 30.81% |
© 2024 Yahoo. Tutti i diritti riservati.