Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.970,48 +101,10 (+0,25%) Nasdaq
16.680,69 -17,63 (-0,11%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,09 +0,86 (+1,09%) Bitcoin EUR
61.526,85 +1.352,23 (+2,25%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:28PM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00740000 | 2024-04-30 1:38PM EDT | 740.00 | 169.65 | 171.00 | 178.25 | 0.00 | - | - | 1 | 59.44% |
| LRCX240607C00800000 | 2024-05-03 2:47PM EDT | 800.00 | 117.01 | 112.25 | 119.80 | 0.00 | - | 1 | 1 | 45.70% |
| LRCX240607C00870000 | 2024-05-02 2:24PM EDT | 870.00 | 43.66 | 52.85 | 58.00 | 0.00 | - | - | 1 | 35.41% |
| LRCX240607C00885000 | 2024-05-09 3:48PM EDT | 885.00 | 46.55 | 41.00 | 46.25 | 0.00 | - | 1 | 16 | 33.25% |
| LRCX240607C00890000 | 2024-05-16 3:43PM EDT | 890.00 | 67.24 | 38.25 | 42.45 | 0.00 | - | 1 | 16 | 32.45% |
| LRCX240607C00895000 | 2024-05-15 10:43AM EDT | 895.00 | 53.00 | 35.15 | 40.35 | 0.00 | - | 2 | 3 | 33.53% |
| LRCX240607C00900000 | 2024-05-15 3:57PM EDT | 900.00 | 40.71 | 33.40 | 36.45 | -19.57 | -32.47% | 5 | 10 | 32.34% |
| LRCX240607C00905000 | 2024-05-17 2:19PM EDT | 905.00 | 28.90 | 28.60 | 33.95 | -27.10 | -48.39% | 1 | 4 | 32.62% |
| LRCX240607C00910000 | 2024-05-06 1:28PM EDT | 910.00 | 44.00 | 27.60 | 29.30 | 0.00 | - | 1 | 4 | 30.33% |
| LRCX240607C00915000 | 2024-05-14 9:59AM EDT | 915.00 | 25.90 | 25.45 | 26.65 | 0.00 | - | 1 | 3 | 30.14% |
| LRCX240607C00920000 | 2024-05-10 11:30AM EDT | 920.00 | 32.45 | 23.05 | 24.25 | 0.00 | - | 2 | 4 | 30.06% |
| LRCX240607C00925000 | 2024-05-17 12:28PM EDT | 925.00 | 26.22 | 20.95 | 22.05 | -13.98 | -34.78% | 2 | 5 | 30.05% |
| LRCX240607C00930000 | 2024-05-17 2:19PM EDT | 930.00 | 17.75 | 18.85 | 19.75 | -24.55 | -58.04% | 2 | 15 | 29.75% |
| LRCX240607C00935000 | 2024-05-08 2:18PM EDT | 935.00 | 22.50 | 17.10 | 17.95 | 0.00 | - | 4 | 9 | 29.87% |
| LRCX240607C00940000 | 2024-05-15 12:32PM EDT | 940.00 | 30.00 | 15.00 | 15.85 | 0.00 | - | 2 | 3 | 29.47% |
| LRCX240607C00945000 | 2024-05-15 12:42PM EDT | 945.00 | 26.70 | 13.55 | 14.20 | 0.00 | - | 1 | 1 | 29.43% |
| LRCX240607C00950000 | 2024-05-17 12:28PM EDT | 950.00 | 16.00 | 12.15 | 12.95 | -13.00 | -44.83% | 12 | 14 | 29.74% |
| LRCX240607C00955000 | 2024-05-16 11:05AM EDT | 955.00 | 27.50 | 10.85 | 11.55 | 0.00 | - | 1 | 0 | 29.71% |
| LRCX240607C00960000 | 2024-05-15 11:00AM EDT | 960.00 | 19.47 | 9.50 | 10.20 | 0.00 | - | 1 | 18 | 29.58% |
| LRCX240607C00965000 | 2024-05-15 3:50PM EDT | 965.00 | 19.30 | 8.15 | 9.05 | 0.00 | - | 2 | 5 | 29.58% |
| LRCX240607C00970000 | 2024-05-17 3:02PM EDT | 970.00 | 7.70 | 7.40 | 8.35 | -9.80 | -56.00% | 12 | 52 | 30.08% |
| LRCX240607C00975000 | 2024-05-17 10:15AM EDT | 975.00 | 12.00 | 6.40 | 7.15 | -6.87 | -36.41% | 1 | 13 | 29.70% |
| LRCX240607C00980000 | 2024-05-16 11:13AM EDT | 980.00 | 17.20 | 5.60 | 6.35 | 0.00 | - | 8 | 14 | 29.79% |
| LRCX240607C00985000 | 2024-05-17 11:52AM EDT | 985.00 | 7.22 | 4.95 | 5.55 | -2.21 | -23.44% | 4 | 4 | 29.73% |
| LRCX240607C00995000 | 2024-05-17 10:17AM EDT | 995.00 | 7.50 | 3.90 | 4.45 | +1.00 | +15.38% | 1 | 3 | 30.15% |
| LRCX240607C01000000 | 2024-05-17 1:57PM EDT | 1,000.00 | 3.45 | 3.45 | 3.85 | -6.70 | -66.01% | 3 | 21 | 30.07% |
| LRCX240607C01015000 | 2024-05-17 1:01PM EDT | 1,015.00 | 2.81 | 2.17 | 2.67 | -5.09 | -64.43% | 8 | 6 | 30.49% |
| LRCX240607C01025000 | 2024-05-15 10:46AM EDT | 1,025.00 | 4.25 | 1.62 | 2.04 | 0.00 | - | 1 | 5 | 30.63% |
| LRCX240607C01040000 | 2024-05-15 10:12AM EDT | 1,040.00 | 2.06 | 0.97 | 1.34 | +0.06 | +3.00% | 1 | 29 | 30.81% |
| LRCX240607C01045000 | 2024-05-06 10:36AM EDT | 1,045.00 | 4.81 | 0.82 | 1.21 | 0.00 | - | - | 1 | 31.12% |
| LRCX240607C01050000 | 2024-05-17 12:31PM EDT | 1,050.00 | 1.25 | 0.69 | 1.09 | -2.60 | -67.53% | 1 | 1 | 31.40% |
| LRCX240607C01080000 | 2024-05-17 10:23AM EDT | 1,080.00 | 0.85 | 0.21 | 0.63 | -0.79 | -48.17% | 1 | 2 | 33.35% |
| LRCX240607C01100000 | 2024-05-16 10:13AM EDT | 1,100.00 | 0.88 | 0.08 | 0.47 | 0.00 | - | 1 | 4 | 34.86% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00700000 | 2024-05-15 9:30AM EDT | 700.00 | 0.14 | 0.01 | 2.94 | 0.00 | - | 1 | 1 | 58.98% |
| LRCX240607P00710000 | 2024-05-16 9:30AM EDT | 710.00 | 0.10 | 0.01 | 1.00 | 0.00 | - | 1 | 1 | 52.73% |
| LRCX240607P00720000 | 2024-05-10 9:47AM EDT | 720.00 | 0.30 | 0.01 | 1.56 | 0.00 | - | - | 1 | 54.22% |
| LRCX240607P00750000 | 2024-05-03 10:45AM EDT | 750.00 | 1.66 | 0.01 | 0.70 | 0.00 | - | 2 | 2 | 40.38% |
| LRCX240607P00760000 | 2024-05-14 10:04AM EDT | 760.00 | 0.74 | 0.16 | 0.53 | 0.00 | - | 1 | 1 | 36.45% |
| LRCX240607P00770000 | 2024-05-09 10:04AM EDT | 770.00 | 1.55 | 0.27 | 0.63 | 0.00 | - | 5 | 5 | 35.16% |
| LRCX240607P00780000 | 2024-05-17 1:07PM EDT | 780.00 | 0.46 | 0.43 | 0.76 | -1.00 | -68.49% | 1 | 5 | 33.91% |
| LRCX240607P00790000 | 2024-05-17 12:42PM EDT | 790.00 | 0.64 | 0.66 | 0.96 | +0.03 | +4.92% | 2 | 33 | 32.92% |
| LRCX240607P00800000 | 2024-05-09 10:25AM EDT | 800.00 | 3.54 | 0.83 | 1.21 | 0.00 | - | 3 | 35 | 31.91% |
| LRCX240607P00805000 | 2024-05-17 1:07PM EDT | 805.00 | 1.02 | 0.93 | 1.39 | -3.21 | -75.89% | 1 | 6 | 31.54% |
| LRCX240607P00810000 | 2024-05-15 11:52AM EDT | 810.00 | 1.01 | 1.26 | 1.59 | 0.00 | - | 1 | 34 | 31.17% |
| LRCX240607P00815000 | 2024-05-17 9:46AM EDT | 815.00 | 1.30 | 1.53 | 1.84 | -4.17 | -76.23% | 21 | 1 | 30.86% |
| LRCX240607P00820000 | 2024-05-07 3:51PM EDT | 820.00 | 4.84 | 1.76 | 2.12 | 0.00 | - | 26 | 27 | 30.54% |
| LRCX240607P00825000 | 2024-05-17 10:02AM EDT | 825.00 | 1.41 | 2.13 | 2.47 | -6.69 | -82.59% | 10 | 1 | 30.32% |
| LRCX240607P00830000 | 2024-05-17 2:29PM EDT | 830.00 | 3.15 | 2.37 | 2.87 | +0.50 | +18.87% | 1 | 30 | 30.09% |
| LRCX240607P00835000 | 2024-05-17 1:10PM EDT | 835.00 | 2.91 | 2.83 | 3.40 | +1.20 | +70.18% | 80 | 8 | 30.05% |
| LRCX240607P00840000 | 2024-05-17 1:10PM EDT | 840.00 | 3.40 | 3.40 | 4.00 | +1.60 | +88.89% | 1 | 15 | 30.00% |
| LRCX240607P00845000 | 2024-05-16 1:29PM EDT | 845.00 | 2.03 | 4.00 | 4.50 | 0.00 | - | 12 | 12 | 29.57% |
| LRCX240607P00850000 | 2024-05-16 10:33AM EDT | 850.00 | 2.59 | 4.75 | 5.35 | 0.00 | - | 2 | 8 | 29.70% |
| LRCX240607P00855000 | 2024-05-15 2:41PM EDT | 855.00 | 2.90 | 5.35 | 6.15 | 0.00 | - | 54 | 45 | 29.54% |
| LRCX240607P00860000 | 2024-05-17 12:56PM EDT | 860.00 | 6.10 | 6.40 | 7.05 | +2.77 | +83.18% | 2 | 44 | 29.39% |
| LRCX240607P00865000 | 2024-05-15 11:56AM EDT | 865.00 | 4.76 | 7.20 | 7.95 | -0.15 | -3.05% | 5 | 5 | 29.08% |
| LRCX240607P00870000 | 2024-05-17 2:12PM EDT | 870.00 | 9.72 | 8.35 | 9.05 | +3.67 | +60.66% | 19 | 15 | 28.92% |
| LRCX240607P00875000 | 2024-05-17 1:40PM EDT | 875.00 | 9.99 | 9.55 | 10.35 | +3.28 | +48.88% | 11 | 14 | 28.88% |
| LRCX240607P00880000 | 2024-05-17 2:12PM EDT | 880.00 | 12.58 | 10.75 | 11.70 | -3.17 | -20.13% | 6 | 5 | 28.72% |
| LRCX240607P00885000 | 2024-05-16 1:29PM EDT | 885.00 | 6.32 | 12.30 | 13.25 | 0.00 | - | 2 | 3 | 28.66% |
| LRCX240607P00895000 | 2024-05-15 3:52PM EDT | 895.00 | 9.48 | 15.80 | 16.75 | 0.00 | - | 4 | 3 | 28.49% |
| LRCX240607P00900000 | 2024-05-17 3:09PM EDT | 900.00 | 18.50 | 18.00 | 18.70 | +7.80 | +72.90% | 1 | 5 | 28.39% |
| LRCX240607P00905000 | 2024-05-17 11:49AM EDT | 905.00 | 17.30 | 20.10 | 20.85 | -3.45 | -16.63% | 1 | 3 | 28.33% |
| LRCX240607P00915000 | 2024-05-17 11:49AM EDT | 915.00 | 21.45 | 24.85 | 25.65 | +3.75 | +21.19% | 1 | 8 | 28.25% |
| LRCX240607P00920000 | 2024-05-15 11:20AM EDT | 920.00 | 18.90 | 26.95 | 28.30 | 0.00 | - | 6 | 11 | 28.23% |
| LRCX240607P00925000 | 2024-05-08 3:53PM EDT | 925.00 | 39.06 | 29.65 | 31.20 | 0.00 | - | - | 6 | 28.32% |
| LRCX240607P00930000 | 2024-05-16 9:30AM EDT | 930.00 | 17.75 | 32.45 | 34.90 | 0.00 | - | 1 | 6 | 29.14% |
| LRCX240607P00945000 | 2024-05-16 9:51AM EDT | 945.00 | 23.80 | 42.40 | 46.35 | 0.00 | - | 2 | 3 | 31.21% |
© 2024 Yahoo. Tutti i diritti riservati.