Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.525,67 +500,43 (+0,85%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00160000 | 2024-04-03 1:41PM EDT | 160.00 | 824.58 | 761.50 | 770.80 | 0.00 | - | 1 | 6 | 190.04% |
| LRCX240621C00165000 | 2023-05-26 9:32AM EDT | 165.00 | 440.00 | 440.65 | 454.55 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00200000 | 2023-06-26 10:47AM EDT | 200.00 | 435.00 | 433.05 | 445.10 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00220000 | 2023-08-23 11:35AM EDT | 220.00 | 461.03 | 401.85 | 408.85 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00240000 | 2022-10-18 10:19AM EDT | 240.00 | 128.20 | 238.15 | 246.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX240621C00260000 | 2022-10-20 3:06PM EDT | 260.00 | 141.25 | 224.35 | 231.95 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00280000 | 2024-01-04 10:35AM EDT | 280.00 | 457.02 | 559.35 | 564.90 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00290000 | 2024-01-04 10:35AM EDT | 290.00 | 447.52 | 549.55 | 555.10 | 0.00 | - | 12 | 12 | 0.00% |
| LRCX240621C00300000 | 2023-11-21 3:15PM EDT | 300.00 | 411.71 | 479.00 | 485.70 | 0.00 | - | 7 | 7 | 0.00% |
| LRCX240621C00310000 | 2023-11-21 3:12PM EDT | 310.00 | 401.17 | 469.15 | 475.95 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240621C00360000 | 2022-10-31 9:49AM EDT | 360.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00380000 | 2022-11-25 11:28AM EDT | 380.00 | 149.70 | 109.75 | 116.60 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00400000 | 2023-02-02 4:59PM EDT | 400.00 | 190.00 | 144.45 | 152.10 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX240621C00410000 | 2023-05-16 9:31AM EDT | 410.00 | 185.50 | 240.25 | 251.50 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX240621C00420000 | 2023-06-12 9:59AM EDT | 420.00 | 225.94 | 230.75 | 238.65 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240621C00430000 | 2024-03-26 3:31PM EDT | 430.00 | 544.00 | 469.40 | 478.65 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX240621C00440000 | 2023-06-12 9:53AM EDT | 440.00 | 209.09 | 215.75 | 223.95 | 0.00 | - | 4 | 3 | 0.00% |
| LRCX240621C00450000 | 2023-12-04 2:50PM EDT | 450.00 | 270.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621C00460000 | 2024-02-06 3:52PM EDT | 460.00 | 381.05 | 535.40 | 544.10 | 0.00 | - | 1 | 15 | 239.27% |
| LRCX240621C00470000 | 2024-01-10 2:02PM EDT | 470.00 | 292.19 | 446.55 | 453.00 | 0.00 | - | 2 | 14 | 0.00% |
| LRCX240621C00480000 | 2023-11-06 3:54PM EDT | 480.00 | 182.83 | 226.95 | 237.20 | 0.00 | - | 1 | 24 | 0.00% |
| LRCX240621C00490000 | 2023-11-16 10:33AM EDT | 490.00 | 231.28 | 296.40 | 301.85 | 0.00 | - | 5 | 19 | 0.00% |
| LRCX240621C00500000 | 2024-01-26 3:52PM EDT | 500.00 | 349.89 | 430.30 | 440.35 | 0.00 | - | 2 | 34 | 111.07% |
| LRCX240621C00510000 | 2024-04-19 11:07AM EDT | 510.00 | 375.43 | 413.40 | 423.35 | 0.00 | - | 2 | 23 | 84.22% |
| LRCX240621C00520000 | 2023-11-14 4:08PM EDT | 520.00 | 201.00 | 263.00 | 269.85 | 0.00 | - | 1 | 80 | 0.00% |
| LRCX240621C00525000 | 2023-12-11 4:22PM EDT | 525.00 | 230.79 | 246.90 | 253.45 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00540000 | 2024-04-04 1:02PM EDT | 540.00 | 448.00 | 383.55 | 394.10 | 0.00 | - | 2 | 14 | 79.11% |
| LRCX240621C00550000 | 2024-03-04 10:59AM EDT | 550.00 | 443.94 | 428.10 | 439.20 | 0.00 | - | 4 | 4 | 173.02% |
| LRCX240621C00560000 | 2024-01-24 2:48PM EDT | 560.00 | 303.57 | 372.95 | 382.10 | 0.00 | - | 2 | 99 | 98.77% |
| LRCX240621C00565000 | 2024-04-11 12:31PM EDT | 565.00 | 406.75 | 358.80 | 369.40 | 0.00 | - | 1 | 1 | 74.43% |
| LRCX240621C00575000 | 2023-12-06 10:31AM EDT | 575.00 | 165.50 | 187.00 | 190.45 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240621C00580000 | 2024-02-29 11:04AM EDT | 580.00 | 364.44 | 391.25 | 406.15 | 0.00 | - | 1 | 135 | 154.42% |
| LRCX240621C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 273.40 | 324.00 | 334.80 | 0.00 | - | 4 | 97 | 67.68% |
| LRCX240621C00605000 | 2024-04-22 9:42AM EDT | 605.00 | 272.60 | 319.10 | 329.65 | 0.00 | - | - | 2 | 66.50% |
| LRCX240621C00610000 | 2023-10-30 2:19PM EDT | 610.00 | 69.00 | 139.30 | 148.50 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX240621C00615000 | 2023-10-26 1:52PM EDT | 615.00 | 69.50 | 140.75 | 148.15 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00620000 | 2024-03-28 9:35AM EDT | 620.00 | 352.02 | 304.20 | 315.00 | 0.00 | - | 1 | 100 | 63.98% |
| LRCX240621C00625000 | 2023-12-28 4:56PM EDT | 625.00 | 194.37 | 227.05 | 239.55 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00630000 | 2023-12-27 4:49PM EDT | 630.00 | 191.55 | 223.05 | 235.05 | 0.00 | - | 1 | 24 | 0.00% |
| LRCX240621C00635000 | 2023-11-06 3:56PM EDT | 635.00 | 80.55 | 106.75 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240621C00640000 | 2024-04-12 11:22AM EDT | 640.00 | 322.54 | 284.45 | 295.25 | 0.00 | - | 1 | 83 | 60.46% |
| LRCX240621C00645000 | 2024-02-14 3:05PM EDT | 645.00 | 282.42 | 269.25 | 284.25 | 0.00 | - | 2 | 9 | 57.62% |
| LRCX240621C00650000 | 2024-02-14 3:05PM EDT | 650.00 | 277.81 | 263.80 | 278.80 | 0.00 | - | 2 | 6 | 55.18% |
| LRCX240621C00655000 | 2024-04-12 11:23AM EDT | 655.00 | 307.88 | 269.80 | 280.45 | 0.00 | - | 1 | 7 | 58.07% |
| LRCX240621C00660000 | 2024-04-22 9:40AM EDT | 660.00 | 218.85 | 264.85 | 275.60 | 0.00 | - | 20 | 121 | 57.28% |
| LRCX240621C00670000 | 2024-02-26 12:41PM EDT | 670.00 | 287.13 | 299.00 | 311.60 | 0.00 | - | 4 | 15 | 117.54% |
| LRCX240621C00675000 | 2024-01-25 11:41AM EDT | 675.00 | 239.80 | 265.35 | 273.75 | 0.00 | - | 2 | 5 | 79.28% |
| LRCX240621C00680000 | 2024-04-22 10:13AM EDT | 680.00 | 199.15 | 245.35 | 256.00 | 0.00 | - | 1 | 90 | 54.24% |
| LRCX240621C00685000 | 2023-11-14 10:34AM EDT | 685.00 | 83.17 | 127.70 | 130.70 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00690000 | 2024-04-17 1:33PM EDT | 690.00 | 242.00 | 235.55 | 246.30 | 0.00 | - | 1 | 5 | 52.73% |
| LRCX240621C00695000 | 2024-04-17 2:08PM EDT | 695.00 | 235.00 | 230.75 | 241.30 | 0.00 | - | 3 | 15 | 51.92% |
| LRCX240621C00700000 | 2024-04-24 2:44PM EDT | 700.00 | 196.30 | 225.90 | 236.45 | 0.00 | - | 1 | 706 | 51.22% |
| LRCX240621C00705000 | 2024-04-18 1:34PM EDT | 705.00 | 198.78 | 220.95 | 231.75 | 0.00 | - | 1 | 11 | 50.55% |
| LRCX240621C00710000 | 2024-03-08 3:21PM EDT | 710.00 | 271.48 | 261.35 | 275.45 | 0.00 | - | 1 | 10 | 107.28% |
| LRCX240621C00715000 | 2024-02-28 1:14PM EDT | 715.00 | 225.15 | 260.30 | 275.30 | 0.00 | - | 28 | 17 | 109.93% |
| LRCX240621C00720000 | 2024-03-05 2:38PM EDT | 720.00 | 255.50 | 239.80 | 250.40 | 0.00 | - | 1 | 119 | 90.59% |
| LRCX240621C00725000 | 2024-01-09 4:03PM EDT | 725.00 | 93.05 | 166.60 | 170.25 | 0.00 | - | 1 | 14 | 0.00% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 730.00 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 71.50% |
| LRCX240621C00735000 | 2024-01-29 3:49PM EDT | 735.00 | 142.40 | 207.00 | 210.10 | 0.00 | - | 1 | 184 | 62.39% |
| LRCX240621C00740000 | 2024-04-23 2:09PM EDT | 740.00 | 161.00 | 187.30 | 197.85 | 0.00 | - | 2 | 64 | 53.72% |
| LRCX240621C00745000 | 2024-04-17 2:50PM EDT | 745.00 | 191.76 | 182.65 | 193.50 | 0.00 | - | 1 | 38 | 53.45% |
| LRCX240621C00750000 | 2024-04-12 3:09PM EDT | 750.00 | 220.05 | 178.30 | 188.10 | 0.00 | - | 2 | 21 | 51.75% |
| LRCX240621C00755000 | 2024-03-20 1:37PM EDT | 755.00 | 190.15 | 130.40 | 137.70 | 0.00 | - | 1 | 29 | 0.00% |
| LRCX240621C00760000 | 2024-04-19 3:27PM EDT | 760.00 | 134.00 | 169.00 | 179.50 | 0.00 | - | 1 | 46 | 51.23% |
| LRCX240621C00765000 | 2024-01-04 11:13AM EDT | 765.00 | 64.90 | 116.25 | 120.50 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240621C00770000 | 2024-04-01 9:39AM EDT | 770.00 | 228.63 | 159.20 | 169.95 | 0.00 | - | 1 | 11 | 49.43% |
| LRCX240621C00775000 | 2024-04-22 9:30AM EDT | 775.00 | 123.26 | 154.95 | 165.75 | 0.00 | - | 2 | 7 | 49.20% |
| LRCX240621C00780000 | 2024-03-26 3:24PM EDT | 780.00 | 209.20 | 132.25 | 138.70 | 0.00 | - | 2 | 52 | 0.00% |
| LRCX240621C00785000 | 2024-04-22 12:58PM EDT | 785.00 | 106.64 | 145.75 | 156.75 | 0.00 | - | 4 | 7 | 47.95% |
| LRCX240621C00790000 | 2024-01-17 11:15AM EDT | 790.00 | 55.15 | 178.65 | 183.45 | 0.00 | - | 1 | 3 | 74.94% |
| LRCX240621C00795000 | 2024-04-09 10:02AM EDT | 795.00 | 196.40 | 139.70 | 145.60 | 0.00 | - | 1 | 5 | 44.27% |
| LRCX240621C00800000 | 2024-03-26 10:01AM EDT | 800.00 | 207.95 | 110.35 | 116.25 | 0.00 | - | 1 | 212 | 0.00% |
| LRCX240621C00805000 | 2024-02-12 11:33AM EDT | 805.00 | 151.96 | 151.25 | 157.95 | 0.00 | - | 1 | 109 | 60.31% |
| LRCX240621C00810000 | 2024-04-23 12:00PM EDT | 810.00 | 102.65 | 126.20 | 132.90 | 0.00 | - | 6 | 27 | 43.12% |
| LRCX240621C00815000 | 2024-04-24 1:35PM EDT | 815.00 | 103.10 | 122.10 | 129.40 | 0.00 | - | 1 | 7 | 43.40% |
| LRCX240621C00820000 | 2024-04-23 9:53AM EDT | 820.00 | 88.01 | 117.80 | 124.85 | 0.00 | - | 1 | 156 | 42.59% |
| LRCX240621C00825000 | 2024-04-05 3:52PM EDT | 825.00 | 167.53 | 114.75 | 120.70 | 0.00 | - | 1 | 8 | 42.14% |
| LRCX240621C00830000 | 2024-04-26 12:40PM EDT | 830.00 | 112.52 | 110.25 | 116.00 | +39.52 | +54.14% | 1 | 37 | 41.15% |
| LRCX240621C00835000 | 2024-04-22 10:53AM EDT | 835.00 | 70.10 | 105.95 | 112.70 | 0.00 | - | 5 | 21 | 41.42% |
| LRCX240621C00840000 | 2024-04-23 10:19AM EDT | 840.00 | 78.50 | 101.80 | 109.90 | 0.00 | - | 3 | 86 | 42.06% |
| LRCX240621C00845000 | 2024-04-26 12:05PM EDT | 845.00 | 97.60 | 100.25 | 103.95 | +28.20 | +40.63% | 1 | 18 | 39.90% |
| LRCX240621C00850000 | 2024-04-25 1:44PM EDT | 850.00 | 86.95 | 96.35 | 100.50 | 0.00 | - | 1 | 65 | 39.89% |
| LRCX240621C00860000 | 2024-04-26 2:28PM EDT | 860.00 | 93.05 | 89.00 | 93.25 | +16.86 | +22.13% | 1 | 84 | 39.42% |
| LRCX240621C00865000 | 2024-04-22 11:12AM EDT | 865.00 | 56.00 | 83.30 | 89.45 | 0.00 | - | 17 | 17 | 38.98% |
| LRCX240621C00870000 | 2024-04-25 11:50AM EDT | 870.00 | 66.28 | 81.85 | 88.95 | 0.00 | - | 1 | 83 | 41.08% |
| LRCX240621C00880000 | 2024-04-25 10:17AM EDT | 880.00 | 65.90 | 75.00 | 81.40 | 0.00 | - | 5 | 49 | 39.96% |
| LRCX240621C00885000 | 2024-04-26 1:12PM EDT | 885.00 | 73.96 | 72.00 | 76.40 | +17.11 | +30.10% | 2 | 18 | 38.43% |
| LRCX240621C00890000 | 2024-04-26 1:12PM EDT | 890.00 | 70.81 | 67.15 | 72.45 | +14.94 | +26.74% | 1 | 106 | 37.66% |
| LRCX240621C00895000 | 2024-04-26 1:26PM EDT | 895.00 | 70.00 | 66.55 | 69.15 | +16.73 | +31.41% | 1 | 6 | 37.33% |
| LRCX240621C00900000 | 2024-04-26 3:52PM EDT | 900.00 | 63.65 | 63.50 | 66.00 | +11.90 | +23.00% | 4 | 166 | 37.06% |
| LRCX240621C00905000 | 2024-04-25 3:49PM EDT | 905.00 | 47.70 | 60.10 | 62.90 | 0.00 | - | 4 | 4 | 36.78% |
| LRCX240621C00910000 | 2024-04-26 1:53PM EDT | 910.00 | 59.15 | 57.70 | 60.15 | +11.20 | +23.36% | 1 | 67 | 36.69% |
| LRCX240621C00920000 | 2024-04-26 1:04PM EDT | 920.00 | 53.60 | 52.15 | 54.00 | +12.45 | +30.26% | 5 | 76 | 35.91% |
| LRCX240621C00925000 | 2024-04-26 12:45PM EDT | 925.00 | 49.60 | 49.50 | 52.40 | +10.55 | +27.02% | 9 | 35 | 36.47% |
| LRCX240621C00930000 | 2024-04-26 1:06PM EDT | 930.00 | 47.90 | 47.75 | 49.10 | +6.70 | +16.26% | 17 | 164 | 35.79% |
| LRCX240621C00935000 | 2024-04-26 1:56PM EDT | 935.00 | 46.99 | 45.20 | 46.95 | +8.20 | +21.14% | 4 | 7 | 35.86% |
| LRCX240621C00940000 | 2024-04-26 2:19PM EDT | 940.00 | 45.75 | 43.00 | 44.50 | +7.30 | +18.99% | 25 | 46 | 35.67% |
| LRCX240621C00945000 | 2024-04-26 10:02AM EDT | 945.00 | 35.65 | 40.35 | 42.70 | +2.15 | +6.42% | 1 | 12 | 35.88% |
| LRCX240621C00950000 | 2024-04-26 11:27AM EDT | 950.00 | 38.70 | 38.00 | 40.50 | +8.65 | +28.79% | 35 | 200 | 35.76% |
| LRCX240621C00955000 | 2024-04-25 10:10AM EDT | 955.00 | 32.75 | 35.95 | 38.35 | 0.00 | - | 5 | 12 | 35.62% |
| LRCX240621C00960000 | 2024-04-26 10:54AM EDT | 960.00 | 33.00 | 34.00 | 36.40 | +5.50 | +20.00% | 2 | 121 | 35.57% |
| LRCX240621C00965000 | 2024-04-23 3:16PM EDT | 965.00 | 26.53 | 32.10 | 34.50 | 0.00 | - | 1 | 38 | 35.50% |
| LRCX240621C00970000 | 2024-04-25 9:42AM EDT | 970.00 | 24.43 | 30.30 | 32.65 | 0.00 | - | 8 | 126 | 35.42% |
| LRCX240621C00975000 | 2024-04-23 3:58PM EDT | 975.00 | 23.85 | 28.60 | 30.85 | 0.00 | - | 4 | 20 | 35.33% |
| LRCX240621C00980000 | 2024-04-26 1:44PM EDT | 980.00 | 29.19 | 26.90 | 29.15 | +8.14 | +38.67% | 2 | 116 | 35.25% |
| LRCX240621C00985000 | 2024-04-26 2:10PM EDT | 985.00 | 27.85 | 25.35 | 27.55 | +6.15 | +28.34% | 2 | 52 | 35.20% |
| LRCX240621C00990000 | 2024-04-26 2:10PM EDT | 990.00 | 26.25 | 23.85 | 25.90 | +4.95 | +23.24% | 13 | 123 | 35.06% |
| LRCX240621C00995000 | 2024-04-25 10:10AM EDT | 995.00 | 21.00 | 22.45 | 24.30 | 0.00 | - | 5 | 50 | 34.91% |
| LRCX240621C01000000 | 2024-04-26 3:51PM EDT | 1,000.00 | 22.50 | 21.00 | 22.90 | +3.61 | +19.11% | 19 | 207 | 34.85% |
| LRCX240621C01020000 | 2024-04-26 2:36PM EDT | 1,020.00 | 18.30 | 16.85 | 18.05 | +3.42 | +22.98% | 1 | 68 | 34.77% |
| LRCX240621C01040000 | 2024-04-26 3:59PM EDT | 1,040.00 | 13.30 | 12.85 | 13.60 | +3.60 | +37.11% | 41 | 143 | 34.24% |
| LRCX240621C01060000 | 2024-04-26 3:59PM EDT | 1,060.00 | 10.14 | 9.15 | 10.45 | +2.16 | +27.07% | 2 | 647 | 34.18% |
| LRCX240621C01080000 | 2024-04-26 2:14PM EDT | 1,080.00 | 8.20 | 7.20 | 7.85 | +2.20 | +36.67% | 7 | 20 | 34.00% |
| LRCX240621C01100000 | 2024-04-26 12:58PM EDT | 1,100.00 | 5.50 | 5.40 | 5.90 | +1.25 | +29.41% | 1 | 125 | 33.95% |
| LRCX240621C01120000 | 2024-04-26 11:06AM EDT | 1,120.00 | 4.25 | 3.90 | 4.40 | +0.71 | +20.06% | 1 | 46 | 33.93% |
| LRCX240621C01140000 | 2024-04-26 2:21PM EDT | 1,140.00 | 3.20 | 2.86 | 3.25 | +0.67 | +26.48% | 9 | 17 | 33.90% |
| LRCX240621C01160000 | 2024-04-25 9:35AM EDT | 1,160.00 | 2.39 | 1.96 | 2.82 | +0.31 | +14.90% | 1 | 65 | 35.03% |
| LRCX240621C01180000 | 2024-04-25 9:35AM EDT | 1,180.00 | 1.51 | 1.44 | 1.75 | 0.00 | - | 2 | 175 | 33.94% |
| LRCX240621C01200000 | 2024-04-25 3:47PM EDT | 1,200.00 | 1.13 | 0.97 | 1.30 | +0.28 | +32.94% | 2 | 339 | 34.08% |
| LRCX240621C01220000 | 2024-04-19 12:28PM EDT | 1,220.00 | 1.51 | 0.68 | 0.99 | 0.00 | - | 1 | 11 | 34.38% |
| LRCX240621C01240000 | 2024-04-25 10:51AM EDT | 1,240.00 | 0.50 | 0.42 | 0.78 | 0.00 | - | 1 | 16 | 34.83% |
| LRCX240621C01260000 | 2024-04-25 9:43AM EDT | 1,260.00 | 0.42 | 0.30 | 0.63 | 0.00 | - | 1 | 4 | 35.38% |
| LRCX240621C01280000 | 2024-04-26 10:58AM EDT | 1,280.00 | 0.30 | 0.11 | 1.06 | -0.28 | -48.28% | 3 | 12 | 39.66% |
| LRCX240621C01300000 | 2024-04-24 11:04AM EDT | 1,300.00 | 0.57 | 0.08 | 1.65 | 0.00 | - | 3 | 34 | 44.09% |
| LRCX240621C01320000 | 2024-04-19 11:24AM EDT | 1,320.00 | 0.49 | 0.04 | 1.57 | 0.00 | - | 11 | 22 | 45.35% |
| LRCX240621C01340000 | 2024-04-19 9:52AM EDT | 1,340.00 | 0.50 | 0.01 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| LRCX240621C01360000 | 2024-04-18 9:42AM EDT | 1,360.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| LRCX240621C01380000 | 2024-03-04 4:03PM EDT | 1,380.00 | 6.55 | 2.39 | 3.10 | 0.00 | - | 2 | 1 | 54.63% |
| LRCX240621C01400000 | 2024-04-17 10:53AM EDT | 1,400.00 | 0.72 | 0.00 | 1.42 | 0.00 | - | 3 | 6 | 50.65% |
| LRCX240621C01420000 | 2024-03-21 9:59AM EDT | 1,420.00 | 2.89 | 0.03 | 1.80 | 0.00 | - | 2 | 2 | 53.96% |
| LRCX240621C01440000 | 2024-04-25 10:00AM EDT | 1,440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| LRCX240621C01460000 | 2024-04-04 10:32AM EDT | 1,460.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| LRCX240621C01480000 | 2024-04-11 3:35PM EDT | 1,480.00 | 0.80 | 0.00 | 1.37 | 0.00 | - | 1 | 6 | 51.03% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P00160000 | 2024-01-25 12:56PM EDT | 160.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 1 | 21 | 173.73% |
| LRCX240621P00165000 | 2024-01-03 10:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| LRCX240621P00170000 | 2023-03-21 2:43PM EDT | 170.00 | 2.75 | 1.05 | 3.05 | 0.00 | - | - | 21 | 209.57% |
| LRCX240621P00180000 | 2023-11-13 11:03AM EDT | 180.00 | 0.25 | 0.00 | 0.39 | 0.00 | - | 1 | 21 | 152.25% |
| LRCX240621P00190000 | 2023-10-25 2:38PM EDT | 190.00 | 0.55 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 153.32% |
| LRCX240621P00195000 | 2023-04-19 10:55AM EDT | 195.00 | 3.95 | 1.45 | 2.27 | 0.00 | - | - | 3 | 189.99% |
| LRCX240621P00200000 | 2023-10-25 3:55PM EDT | 200.00 | 0.61 | 0.00 | 0.59 | 0.00 | - | 1 | 0 | 148.73% |
| LRCX240621P00220000 | 2023-11-10 4:53PM EDT | 220.00 | 0.36 | 0.00 | 0.58 | 0.00 | - | 1 | 7 | 139.36% |
| LRCX240621P00230000 | 2023-11-13 10:30AM EDT | 230.00 | 0.52 | 0.00 | 0.63 | 0.00 | - | 1 | 4 | 136.33% |
| LRCX240621P00240000 | 2024-04-25 2:49PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 111.33% |
| LRCX240621P00250000 | 2024-04-23 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 26 | 119.14% |
| LRCX240621P00260000 | 2024-01-29 4:24PM EDT | 260.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 2 | 8 | 129.00% |
| LRCX240621P00270000 | 2024-01-31 4:26PM EDT | 270.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 139.31% |
| LRCX240621P00280000 | 2023-12-27 11:14AM EDT | 280.00 | 0.36 | 0.00 | 0.81 | 0.00 | - | 20 | 10 | 120.95% |
| LRCX240621P00290000 | 2024-01-02 4:45PM EDT | 290.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 6 | 15 | 121.09% |
| LRCX240621P00300000 | 2024-04-23 9:31AM EDT | 300.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 129 | 103.13% |
| LRCX240621P00310000 | 2024-03-26 2:57PM EDT | 310.00 | 0.16 | 0.00 | 2.58 | 0.00 | - | 5 | 44 | 128.35% |
| LRCX240621P00320000 | 2023-12-13 1:18PM EDT | 320.00 | 0.63 | 0.00 | 1.11 | 0.00 | - | 10 | 128 | 112.01% |
| LRCX240621P00330000 | 2024-04-01 9:52AM EDT | 330.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 50 | 90 | 111.52% |
| LRCX240621P00340000 | 2024-01-24 10:50AM EDT | 340.00 | 0.47 | 0.00 | 3.80 | 0.00 | - | 80 | 89 | 124.99% |
| LRCX240621P00350000 | 2024-04-18 9:43AM EDT | 350.00 | 0.30 | 0.00 | 3.05 | 0.00 | - | 1 | 44 | 117.71% |
| LRCX240621P00360000 | 2024-03-22 9:30AM EDT | 360.00 | 0.64 | 0.00 | 3.95 | 0.00 | - | 2 | 94 | 119.04% |
| LRCX240621P00370000 | 2024-03-15 9:44AM EDT | 370.00 | 0.80 | 0.09 | 4.20 | 0.00 | - | 1 | 26 | 117.36% |
| LRCX240621P00380000 | 2024-02-29 11:04AM EDT | 380.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 98.44% |
| LRCX240621P00390000 | 2024-04-19 2:46PM EDT | 390.00 | 0.34 | 0.00 | 3.85 | 0.00 | - | 4 | 230 | 109.28% |
| LRCX240621P00400000 | 2024-04-26 9:35AM EDT | 400.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 1 | 283 | 76.47% |
| LRCX240621P00410000 | 2024-02-26 3:57PM EDT | 410.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | 96 | 103 | 103.69% |
| LRCX240621P00420000 | 2024-02-26 3:47PM EDT | 420.00 | 0.49 | 0.00 | 3.90 | 0.00 | - | 59 | 243 | 100.88% |
| LRCX240621P00430000 | 2024-04-17 3:57PM EDT | 430.00 | 0.30 | 0.00 | 3.15 | 0.00 | - | 10 | 99 | 95.00% |
| LRCX240621P00440000 | 2024-04-01 9:30AM EDT | 440.00 | 0.25 | 0.00 | 3.10 | 0.00 | - | 1 | 110 | 92.18% |
| LRCX240621P00450000 | 2024-04-25 3:55PM EDT | 450.00 | 0.23 | 0.05 | 0.23 | 0.00 | - | 11 | 148 | 66.99% |
| LRCX240621P00460000 | 2024-03-25 3:06PM EDT | 460.00 | 0.36 | 0.00 | 1.88 | 0.00 | - | 5 | 82 | 81.13% |
| LRCX240621P00470000 | 2024-04-05 12:06PM EDT | 470.00 | 2.20 | 0.00 | 3.25 | 0.00 | - | 2 | 87 | 85.34% |
| LRCX240621P00480000 | 2024-04-24 10:41AM EDT | 480.00 | 0.33 | 0.07 | 3.25 | 0.00 | - | 2 | 83 | 83.23% |
| LRCX240621P00490000 | 2024-02-01 1:52PM EDT | 490.00 | 1.52 | 0.00 | 3.70 | 0.00 | - | 2 | 198 | 82.25% |
| LRCX240621P00495000 | 2024-02-01 1:09PM EDT | 495.00 | 1.52 | 0.00 | 3.70 | 0.00 | - | 3 | 9 | 81.08% |
| LRCX240621P00500000 | 2024-04-25 9:30AM EDT | 500.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 205 | 58.01% |
| LRCX240621P00505000 | 2024-03-01 2:19PM EDT | 505.00 | 0.67 | 0.00 | 4.20 | 0.00 | - | 1 | 7 | 80.40% |
| LRCX240621P00510000 | 2024-01-24 10:33AM EDT | 510.00 | 2.30 | 0.73 | 1.16 | 0.00 | - | 1 | 51 | 70.22% |
| LRCX240621P00515000 | 2023-12-15 3:25PM EDT | 515.00 | 5.23 | 5.05 | 5.65 | 0.00 | - | 1 | 2 | 92.77% |
| LRCX240621P00520000 | 2024-04-26 2:41PM EDT | 520.00 | 0.19 | 0.15 | 0.31 | +0.03 | +18.75% | 1 | 108 | 57.28% |
| LRCX240621P00525000 | 2024-02-22 10:46AM EDT | 525.00 | 1.04 | 0.01 | 1.70 | 0.00 | - | 3 | 104 | 66.19% |
| LRCX240621P00530000 | 2024-04-24 9:30AM EDT | 530.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 168 | 64.04% |
| LRCX240621P00535000 | 2024-04-23 9:49AM EDT | 535.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| LRCX240621P00540000 | 2024-04-19 3:02PM EDT | 540.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | 1 | 160 | 62.10% |
| LRCX240621P00545000 | 2024-02-22 10:34AM EDT | 545.00 | 1.50 | 0.01 | 4.45 | 0.00 | - | 3 | 24 | 72.11% |
| LRCX240621P00550000 | 2024-04-23 12:10PM EDT | 550.00 | 0.55 | 0.11 | 1.50 | 0.00 | - | 4 | 27 | 60.77% |
| LRCX240621P00555000 | 2024-03-11 3:12PM EDT | 555.00 | 1.49 | 0.00 | 4.45 | 0.00 | - | 1 | 12 | 69.91% |
| LRCX240621P00560000 | 2024-04-23 10:50AM EDT | 560.00 | 0.62 | 0.12 | 0.00 | 0.00 | - | 1 | 229 | 25.00% |
| LRCX240621P00565000 | 2023-12-20 3:06PM EDT | 565.00 | 9.60 | 5.90 | 6.25 | 0.00 | - | 1 | 12 | 82.35% |
| LRCX240621P00570000 | 2024-04-23 12:56PM EDT | 570.00 | 0.66 | 0.13 | 1.50 | 0.00 | - | 1 | 29 | 57.10% |
| LRCX240621P00575000 | 2024-04-24 9:47AM EDT | 575.00 | 0.52 | 0.14 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| LRCX240621P00580000 | 2024-04-01 11:03AM EDT | 580.00 | 0.73 | 0.15 | 1.53 | 0.00 | - | 2 | 150 | 55.51% |
| LRCX240621P00585000 | 2024-04-25 9:30AM EDT | 585.00 | 0.50 | 0.01 | 2.50 | 0.00 | - | 4 | 19 | 57.91% |
| LRCX240621P00590000 | 2024-04-23 10:26AM EDT | 590.00 | 0.95 | 0.01 | 2.50 | 0.00 | - | 1 | 11 | 56.96% |
| LRCX240621P00595000 | 2024-03-21 2:46PM EDT | 595.00 | 1.06 | 1.20 | 1.58 | 0.00 | - | 1 | 10 | 56.92% |
| LRCX240621P00600000 | 2024-04-26 2:23PM EDT | 600.00 | 0.41 | 0.19 | 0.50 | -0.13 | -24.07% | 3 | 248 | 48.39% |
| LRCX240621P00605000 | 2024-04-19 2:11PM EDT | 605.00 | 1.43 | 0.19 | 1.52 | 0.00 | - | 1 | 54 | 51.15% |
| LRCX240621P00610000 | 2024-04-25 9:46AM EDT | 610.00 | 0.62 | 0.22 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| LRCX240621P00615000 | 2024-04-18 11:17AM EDT | 615.00 | 1.38 | 0.21 | 1.30 | 0.00 | - | 73 | 52 | 52.61% |
| LRCX240621P00620000 | 2024-04-26 2:26PM EDT | 620.00 | 0.44 | 0.22 | 1.95 | -0.25 | -36.23% | 3 | 133 | 50.27% |
| LRCX240621P00625000 | 2024-02-07 4:32PM EDT | 625.00 | 6.60 | 1.62 | 3.85 | 0.00 | - | 2 | 49 | 57.73% |
| LRCX240621P00630000 | 2024-04-26 3:02PM EDT | 630.00 | 0.52 | 0.26 | 1.44 | -0.74 | -58.73% | 4 | 18 | 50.71% |
| LRCX240621P00635000 | 2024-04-26 2:24PM EDT | 635.00 | 0.55 | 0.38 | 0.73 | -1.25 | -69.44% | 2 | 10 | 44.92% |
| LRCX240621P00640000 | 2024-04-25 9:58AM EDT | 640.00 | 1.02 | 0.42 | 0.77 | 0.00 | - | 3 | 114 | 44.43% |
| LRCX240621P00645000 | 2024-04-23 9:38AM EDT | 645.00 | 2.22 | 0.47 | 0.80 | 0.00 | - | 2 | 24 | 43.85% |
| LRCX240621P00650000 | 2024-04-26 1:04PM EDT | 650.00 | 0.75 | 0.51 | 0.86 | -0.32 | -29.91% | 2 | 64 | 43.47% |
| LRCX240621P00655000 | 2024-04-25 10:40AM EDT | 655.00 | 1.10 | 0.57 | 0.91 | 0.00 | - | 2 | 58 | 43.01% |
| LRCX240621P00660000 | 2024-04-25 9:35AM EDT | 660.00 | 1.54 | 0.62 | 0.96 | 0.00 | - | 2 | 93 | 42.52% |
| LRCX240621P00665000 | 2024-04-16 10:13AM EDT | 665.00 | 2.23 | 0.69 | 1.04 | 0.00 | - | 39 | 23 | 42.20% |
| LRCX240621P00670000 | 2024-04-26 1:02PM EDT | 670.00 | 1.07 | 0.75 | 1.11 | -1.24 | -53.68% | 1 | 50 | 41.80% |
| LRCX240621P00675000 | 2024-04-17 10:52AM EDT | 675.00 | 2.71 | 0.83 | 1.20 | 0.00 | - | 87 | 77 | 41.48% |
| LRCX240621P00680000 | 2024-04-25 9:44AM EDT | 680.00 | 1.90 | 0.91 | 1.28 | 0.00 | - | 2 | 105 | 41.07% |
| LRCX240621P00685000 | 2024-04-24 10:21AM EDT | 685.00 | 2.55 | 0.99 | 1.37 | 0.00 | - | 1 | 37 | 40.69% |
| LRCX240621P00690000 | 2024-04-24 10:27AM EDT | 690.00 | 2.72 | 1.08 | 1.47 | 0.00 | - | 2 | 17 | 40.32% |
| LRCX240621P00695000 | 2024-04-26 10:29AM EDT | 695.00 | 1.59 | 1.19 | 1.58 | -0.57 | -26.39% | 22 | 52 | 39.97% |
| LRCX240621P00700000 | 2024-04-26 3:58PM EDT | 700.00 | 1.50 | 1.31 | 1.64 | -0.59 | -28.23% | 2 | 301 | 39.37% |
| LRCX240621P00705000 | 2024-04-19 2:11PM EDT | 705.00 | 6.51 | 1.43 | 1.83 | 0.00 | - | 1 | 44 | 39.30% |
| LRCX240621P00710000 | 2024-04-25 3:22PM EDT | 710.00 | 2.37 | 1.57 | 1.97 | 0.00 | - | 10 | 29 | 38.97% |
| LRCX240621P00715000 | 2024-04-26 10:11AM EDT | 715.00 | 2.24 | 1.72 | 2.06 | -5.56 | -71.28% | 16 | 75 | 38.42% |
| LRCX240621P00720000 | 2024-04-25 2:23PM EDT | 720.00 | 2.83 | 1.89 | 2.39 | 0.00 | - | 2 | 156 | 38.65% |
| LRCX240621P00725000 | 2024-04-25 1:47PM EDT | 725.00 | 3.27 | 2.07 | 2.48 | 0.00 | - | 1 | 131 | 38.06% |
| LRCX240621P00730000 | 2024-04-22 1:25PM EDT | 730.00 | 2.86 | 2.28 | 2.79 | -6.87 | -70.61% | 1 | 11 | 38.08% |
| LRCX240621P00735000 | 2024-04-25 1:47PM EDT | 735.00 | 3.87 | 2.50 | 2.91 | 0.00 | - | 1 | 215 | 37.52% |
| LRCX240621P00740000 | 2024-04-25 2:34PM EDT | 740.00 | 4.15 | 2.76 | 3.20 | 0.00 | - | 4 | 124 | 37.38% |
| LRCX240621P00745000 | 2024-04-26 3:01PM EDT | 745.00 | 3.20 | 3.00 | 3.45 | -4.10 | -56.16% | 2 | 23 | 37.09% |
| LRCX240621P00750000 | 2024-04-26 10:44AM EDT | 750.00 | 4.00 | 3.30 | 3.70 | -0.77 | -16.14% | 2 | 120 | 36.76% |
| LRCX240621P00755000 | 2024-04-26 2:38PM EDT | 755.00 | 3.95 | 3.50 | 4.00 | -2.65 | -40.15% | 3 | 28 | 36.50% |
| LRCX240621P00760000 | 2024-04-26 2:39PM EDT | 760.00 | 4.22 | 3.80 | 4.30 | -1.98 | -31.94% | 1 | 111 | 36.19% |
| LRCX240621P00765000 | 2024-04-25 1:34PM EDT | 765.00 | 6.75 | 4.25 | 4.80 | 0.00 | - | 2 | 69 | 36.24% |
| LRCX240621P00770000 | 2024-04-22 2:11PM EDT | 770.00 | 15.80 | 4.65 | 5.20 | 0.00 | - | 2 | 40 | 36.02% |
| LRCX240621P00775000 | 2024-04-26 2:38PM EDT | 775.00 | 5.50 | 5.00 | 5.55 | -3.29 | -37.43% | 2 | 27 | 35.67% |
| LRCX240621P00780000 | 2024-04-25 12:11PM EDT | 780.00 | 9.56 | 5.40 | 6.00 | 0.00 | - | 1 | 44 | 35.44% |
| LRCX240621P00785000 | 2024-04-26 2:39PM EDT | 785.00 | 6.39 | 5.90 | 6.55 | -4.27 | -40.06% | 7 | 17 | 35.33% |
| LRCX240621P00790000 | 2024-04-26 3:12PM EDT | 790.00 | 6.70 | 6.50 | 7.15 | -4.44 | -39.86% | 1 | 22 | 35.22% |
| LRCX240621P00795000 | 2024-04-26 12:44PM EDT | 795.00 | 7.85 | 7.10 | 7.75 | -3.97 | -33.59% | 3 | 14 | 35.06% |
| LRCX240621P00800000 | 2024-04-26 2:20PM EDT | 800.00 | 8.10 | 7.80 | 8.45 | -2.90 | -26.36% | 2 | 434 | 34.97% |
| LRCX240621P00805000 | 2024-04-26 11:20AM EDT | 805.00 | 9.10 | 8.30 | 9.15 | -3.90 | -30.00% | 4 | 8 | 34.83% |
| LRCX240621P00810000 | 2024-04-26 2:15PM EDT | 810.00 | 9.25 | 9.10 | 9.85 | -3.20 | -25.70% | 9 | 82 | 34.62% |
| LRCX240621P00815000 | 2024-04-26 11:20AM EDT | 815.00 | 10.65 | 9.85 | 10.65 | -5.20 | -32.81% | 4 | 13 | 34.48% |
| LRCX240621P00820000 | 2024-04-26 1:24PM EDT | 820.00 | 11.30 | 10.65 | 11.55 | -3.42 | -23.23% | 7 | 613 | 34.40% |
| LRCX240621P00825000 | 2024-04-26 11:22AM EDT | 825.00 | 12.90 | 11.45 | 12.45 | -2.10 | -14.00% | 7 | 32 | 34.25% |
| LRCX240621P00830000 | 2024-04-26 11:20AM EDT | 830.00 | 13.40 | 12.60 | 13.35 | -6.50 | -32.66% | 33 | 96 | 34.05% |
| LRCX240621P00835000 | 2024-04-25 3:14PM EDT | 835.00 | 14.40 | 13.55 | 14.35 | -3.90 | -21.31% | 2 | 20 | 33.89% |
| LRCX240621P00840000 | 2024-04-26 11:19AM EDT | 840.00 | 15.50 | 14.60 | 15.55 | -4.15 | -21.12% | 2 | 230 | 33.87% |
| LRCX240621P00845000 | 2024-04-23 9:44AM EDT | 845.00 | 37.85 | 15.55 | 16.70 | 0.00 | - | 1 | 45 | 33.74% |
| LRCX240621P00850000 | 2024-04-26 3:59PM EDT | 850.00 | 17.31 | 16.75 | 17.90 | -5.34 | -23.58% | 2 | 153 | 33.59% |
| LRCX240621P00855000 | 2024-04-22 11:04AM EDT | 855.00 | 49.05 | 18.00 | 19.15 | 0.00 | - | 1 | 9 | 33.43% |
| LRCX240621P00860000 | 2024-04-26 11:44AM EDT | 860.00 | 21.45 | 19.35 | 21.25 | -4.25 | -16.54% | 29 | 105 | 33.94% |
| LRCX240621P00865000 | 2024-04-26 11:07AM EDT | 865.00 | 21.68 | 20.95 | 22.05 | -5.27 | -19.55% | 2 | 26 | 33.28% |
| LRCX240621P00870000 | 2024-04-26 2:37PM EDT | 870.00 | 22.95 | 22.45 | 23.50 | -6.95 | -23.24% | 9 | 133 | 33.11% |
| LRCX240621P00875000 | 2024-04-26 11:24AM EDT | 875.00 | 25.72 | 23.90 | 25.10 | -10.18 | -28.36% | 5 | 21 | 33.00% |
| LRCX240621P00880000 | 2024-04-26 1:58PM EDT | 880.00 | 26.23 | 25.70 | 27.55 | -11.77 | -30.97% | 7 | 60 | 33.50% |
| LRCX240621P00885000 | 2024-04-25 3:22PM EDT | 885.00 | 34.30 | 27.10 | 29.30 | 0.00 | - | 7 | 11 | 33.37% |
| LRCX240621P00890000 | 2024-04-25 3:39PM EDT | 890.00 | 31.85 | 29.15 | 31.15 | -6.55 | -17.06% | 1 | 756 | 33.27% |
| LRCX240621P00895000 | 2024-04-26 2:51PM EDT | 895.00 | 31.55 | 30.75 | 33.05 | -13.25 | -29.58% | 3 | 33 | 33.14% |
| LRCX240621P00900000 | 2024-04-26 3:59PM EDT | 900.00 | 33.48 | 32.90 | 34.90 | -12.52 | -27.22% | 8 | 347 | 32.92% |
| LRCX240621P00905000 | 2024-04-26 2:51PM EDT | 905.00 | 35.80 | 34.75 | 37.15 | -13.45 | -27.31% | 23 | 6 | 32.93% |
| LRCX240621P00910000 | 2024-04-26 10:04AM EDT | 910.00 | 44.00 | 37.15 | 39.30 | -3.75 | -7.85% | 21 | 72 | 32.81% |
| LRCX240621P00915000 | 2024-04-26 10:04AM EDT | 915.00 | 46.50 | 39.20 | 41.60 | -5.45 | -10.49% | 2 | 26 | 32.73% |
| LRCX240621P00920000 | 2024-04-26 1:23PM EDT | 920.00 | 42.12 | 41.35 | 44.20 | -16.73 | -28.43% | 20 | 49 | 32.81% |
| LRCX240621P00925000 | 2024-04-26 10:12AM EDT | 925.00 | 49.00 | 44.10 | 46.35 | -8.25 | -14.41% | 4 | 11 | 32.51% |
| LRCX240621P00930000 | 2024-04-26 1:59PM EDT | 930.00 | 47.25 | 46.75 | 48.25 | -10.10 | -17.61% | 14 | 44 | 31.97% |
| LRCX240621P00935000 | 2024-04-25 10:14AM EDT | 935.00 | 55.80 | 49.30 | 50.70 | -6.37 | -10.25% | 1 | 6 | 31.77% |
| LRCX240621P00940000 | 2024-04-19 10:49AM EDT | 940.00 | 86.25 | 51.80 | 53.50 | 0.00 | - | 8 | 72 | 31.75% |
| LRCX240621P00945000 | 2024-04-25 9:45AM EDT | 945.00 | 72.80 | 54.25 | 56.95 | 0.00 | - | 1 | 423 | 32.12% |
| LRCX240621P00950000 | 2024-04-25 10:52AM EDT | 950.00 | 78.08 | 57.00 | 59.80 | 0.00 | - | 1 | 69 | 32.02% |
| LRCX240621P00955000 | 2024-04-15 2:40PM EDT | 955.00 | 67.80 | 57.75 | 63.00 | 0.00 | - | 2 | 17 | 32.10% |
| LRCX240621P00960000 | 2024-04-17 10:07AM EDT | 960.00 | 72.15 | 62.80 | 66.20 | 0.00 | - | 1 | 24 | 32.13% |
| LRCX240621P00965000 | 2024-04-16 11:13AM EDT | 965.00 | 66.80 | 65.60 | 69.10 | 0.00 | - | 7 | 14 | 31.89% |
| LRCX240621P00970000 | 2024-04-24 3:25PM EDT | 970.00 | 99.40 | 68.90 | 74.00 | 0.00 | - | 1 | 44 | 33.05% |
| LRCX240621P00975000 | 2024-04-16 2:13PM EDT | 975.00 | 68.50 | 72.10 | 75.50 | 0.00 | - | 4 | 13 | 31.66% |
| LRCX240621P00980000 | 2024-04-23 2:08PM EDT | 980.00 | 106.57 | 75.40 | 78.85 | 0.00 | - | 2 | 70 | 31.57% |
| LRCX240621P00985000 | 2024-04-26 10:54AM EDT | 985.00 | 85.00 | 78.65 | 82.15 | -10.00 | -10.53% | 5 | 20 | 31.38% |
| LRCX240621P00990000 | 2024-04-15 11:30AM EDT | 990.00 | 75.15 | 81.95 | 87.35 | 0.00 | - | 1 | 24 | 32.62% |
| LRCX240621P00995000 | 2024-04-10 10:15AM EDT | 995.00 | 76.60 | 85.20 | 89.10 | 0.00 | - | 3 | 102 | 31.09% |
| LRCX240621P01000000 | 2024-04-10 10:15AM EDT | 1,000.00 | 79.45 | 88.20 | 93.25 | 0.00 | - | 1 | 21 | 31.41% |
| LRCX240621P01020000 | 2024-04-24 11:23AM EDT | 1,020.00 | 135.00 | 103.10 | 108.95 | 0.00 | - | 1 | 36 | 31.48% |
| LRCX240621P01040000 | 2024-04-04 2:05PM EDT | 1,040.00 | 99.40 | 118.45 | 126.20 | 0.00 | - | 1 | 5 | 32.24% |
| LRCX240621P01060000 | 2024-03-21 11:04AM EDT | 1,060.00 | 106.95 | 190.00 | 197.60 | 0.00 | - | 1 | 1 | 74.58% |
| LRCX240621P01080000 | 2024-03-07 3:14PM EDT | 1,080.00 | 131.25 | 132.45 | 138.80 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621P01100000 | 2024-03-07 3:14PM EDT | 1,100.00 | 145.15 | 148.00 | 154.25 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621P01120000 | 2024-03-07 3:14PM EDT | 1,120.00 | 159.70 | 165.10 | 169.40 | 0.00 | - | - | 2 | 0.00% |
| LRCX240621P01200000 | 2024-03-21 9:48AM EDT | 1,200.00 | 226.60 | 322.65 | 337.65 | 0.00 | - | - | 0 | 95.78% |
© 2024 Yahoo. Tutti i diritti riservati.