Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.360,52 +328,18 (+0,53%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240628C00850000 | 2024-05-23 10:10AM EDT | 850.00 | 141.10 | 86.40 | 93.10 | 0.00 | - | - | 1 | 39.32% |
| LRCX240628C00860000 | 2024-05-20 10:48AM EDT | 860.00 | 90.00 | 78.05 | 86.00 | 0.00 | - | - | 1 | 40.13% |
| LRCX240628C00880000 | 2024-05-24 11:12AM EDT | 880.00 | 107.65 | 62.30 | 69.05 | 0.00 | - | 2 | 3 | 37.05% |
| LRCX240628C00895000 | 2024-05-21 11:28AM EDT | 895.00 | 77.97 | 51.90 | 59.35 | 0.00 | - | - | 1 | 37.37% |
| LRCX240628C00900000 | 2024-05-21 11:28AM EDT | 900.00 | 75.00 | 48.10 | 56.10 | 0.00 | - | 1 | 1 | 37.24% |
| LRCX240628C00910000 | 2024-05-31 3:40PM EDT | 910.00 | 41.00 | 41.70 | 48.30 | +1.10 | +2.76% | 2 | 16 | 35.35% |
| LRCX240628C00915000 | 2024-05-20 9:59AM EDT | 915.00 | 49.60 | 38.80 | 45.75 | 0.00 | - | 1 | 3 | 35.64% |
| LRCX240628C00920000 | 2024-05-31 1:32PM EDT | 920.00 | 33.20 | 36.80 | 42.05 | -21.00 | -38.75% | 5 | 1 | 34.68% |
| LRCX240628C00925000 | 2024-05-24 1:57PM EDT | 925.00 | 67.88 | 33.05 | 39.25 | 0.00 | - | 20 | 22 | 34.51% |
| LRCX240628C00930000 | 2024-05-24 1:57PM EDT | 930.00 | 34.40 | 34.15 | 36.80 | -29.73 | -46.36% | 1 | 32 | 34.58% |
| LRCX240628C00935000 | 2024-05-23 2:35PM EDT | 935.00 | 48.60 | 31.65 | 34.05 | 0.00 | - | 1 | 0 | 34.24% |
| LRCX240628C00940000 | 2024-05-15 3:22PM EDT | 940.00 | 43.02 | 29.25 | 31.80 | 0.00 | - | - | 1 | 34.28% |
| LRCX240628C00945000 | 2024-05-31 10:50AM EDT | 945.00 | 21.30 | 27.00 | 29.30 | -21.86 | -50.65% | 1 | 26 | 33.97% |
| LRCX240628C00950000 | 2024-05-31 3:19PM EDT | 950.00 | 20.05 | 24.85 | 26.70 | -15.20 | -43.12% | 2 | 49 | 33.45% |
| LRCX240628C00955000 | 2024-05-31 3:22PM EDT | 955.00 | 18.44 | 22.85 | 25.00 | -17.76 | -49.06% | 1 | 18 | 33.70% |
| LRCX240628C00960000 | 2024-05-22 10:24AM EDT | 960.00 | 36.43 | 20.95 | 22.70 | 0.00 | - | 2 | 2 | 33.25% |
| LRCX240628C00965000 | 2024-05-29 12:25PM EDT | 965.00 | 30.25 | 19.15 | 21.20 | 0.00 | - | 2 | 6 | 33.50% |
| LRCX240628C00970000 | 2024-05-31 3:13PM EDT | 970.00 | 13.80 | 17.50 | 19.45 | -16.20 | -54.00% | 3 | 23 | 33.39% |
| LRCX240628C00975000 | 2024-05-24 10:33AM EDT | 975.00 | 38.00 | 15.95 | 17.85 | 0.00 | - | 1 | 1 | 33.32% |
| LRCX240628C00980000 | 2024-05-28 1:05PM EDT | 980.00 | 9.70 | 14.50 | 16.70 | -22.80 | -70.15% | 1 | 23 | 33.65% |
| LRCX240628C00985000 | 2024-05-14 1:17PM EDT | 985.00 | 13.35 | 13.15 | 14.65 | 0.00 | - | - | 1 | 32.87% |
| LRCX240628C00990000 | 2024-05-31 3:38PM EDT | 990.00 | 10.50 | 11.95 | 13.35 | -10.00 | -48.78% | 3 | 5 | 32.80% |
| LRCX240628C00995000 | 2024-05-24 12:39PM EDT | 995.00 | 29.84 | 10.80 | 12.50 | 0.00 | - | 1 | 0 | 33.18% |
| LRCX240628C01000000 | 2024-05-31 10:53AM EDT | 1,000.00 | 7.65 | 10.00 | 11.00 | -7.43 | -49.27% | 1 | 25 | 32.66% |
| LRCX240628C01005000 | 2024-05-24 12:57PM EDT | 1,005.00 | 23.48 | 8.80 | 10.00 | 0.00 | - | 2 | 2 | 32.65% |
| LRCX240628C01010000 | 2024-05-23 9:41AM EDT | 1,010.00 | 29.53 | 7.90 | 9.15 | 0.00 | - | - | 2 | 32.75% |
| LRCX240628C01020000 | 2024-05-31 10:46AM EDT | 1,020.00 | 5.00 | 6.40 | 7.50 | -10.57 | -67.89% | 1 | 11 | 32.73% |
| LRCX240628C01025000 | 2024-05-31 12:46PM EDT | 1,025.00 | 4.05 | 5.70 | 7.10 | -12.45 | -75.45% | 1 | 5 | 33.23% |
| LRCX240628C01030000 | 2024-05-20 3:29PM EDT | 1,030.00 | 10.25 | 5.10 | 6.45 | 0.00 | - | - | 1 | 33.28% |
| LRCX240628C01035000 | 2024-05-24 10:38AM EDT | 1,035.00 | 15.15 | 4.55 | 5.60 | 0.00 | - | 6 | 7 | 32.88% |
| LRCX240628C01040000 | 2024-05-20 11:23AM EDT | 1,040.00 | 8.80 | 4.05 | 5.05 | 0.00 | - | - | 1 | 32.90% |
| LRCX240628C01050000 | 2024-05-31 3:42PM EDT | 1,050.00 | 3.20 | 3.15 | 4.10 | -11.12 | -77.65% | 1 | 4 | 32.95% |
| LRCX240628C01060000 | 2024-05-15 2:00PM EDT | 1,060.00 | 7.66 | 2.46 | 3.35 | 0.00 | - | - | 3 | 33.10% |
| LRCX240628C01080000 | 2024-05-24 3:02PM EDT | 1,080.00 | 5.85 | 1.41 | 2.44 | 0.00 | - | 1 | 3 | 34.09% |
| LRCX240628C01100000 | 2024-05-28 11:23AM EDT | 1,100.00 | 3.60 | 0.73 | 1.70 | 0.00 | - | 2 | 7 | 34.72% |
| LRCX240628C01120000 | 2024-05-28 9:33AM EDT | 1,120.00 | 0.54 | 0.31 | 1.23 | -2.04 | -79.07% | 1 | 4 | 35.56% |
| LRCX240628C01200000 | 2024-05-21 11:23AM EDT | 1,200.00 | 0.73 | 0.00 | 4.40 | 0.00 | - | - | 2 | 50.98% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240628P00700000 | 2024-05-13 1:40PM EDT | 700.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 60.00% |
| LRCX240628P00710000 | 2024-05-21 11:13AM EDT | 710.00 | 0.78 | 0.00 | 4.65 | 0.00 | - | - | 1 | 57.62% |
| LRCX240628P00730000 | 2024-05-20 3:14PM EDT | 730.00 | 0.68 | 0.05 | 1.26 | 0.00 | - | 2 | 9 | 47.08% |
| LRCX240628P00740000 | 2024-05-21 11:13AM EDT | 740.00 | 0.98 | 0.43 | 0.81 | 0.00 | - | - | 1 | 41.70% |
| LRCX240628P00760000 | 2024-05-21 3:57PM EDT | 760.00 | 0.81 | 0.73 | 1.13 | 0.00 | - | - | 1 | 39.67% |
| LRCX240628P00770000 | 2024-05-21 2:09PM EDT | 770.00 | 0.74 | 1.03 | 1.35 | 0.00 | - | 2 | 5 | 38.75% |
| LRCX240628P00780000 | 2024-05-24 10:16AM EDT | 780.00 | 0.69 | 1.19 | 1.85 | 0.00 | - | 1 | 13 | 38.84% |
| LRCX240628P00790000 | 2024-05-23 3:40PM EDT | 790.00 | 1.27 | 1.56 | 2.62 | 0.00 | - | 1 | 1 | 39.39% |
| LRCX240628P00800000 | 2024-05-29 2:50PM EDT | 800.00 | 1.28 | 2.03 | 2.48 | 0.00 | - | 13 | 14 | 36.54% |
| LRCX240628P00805000 | 2024-05-31 3:42PM EDT | 805.00 | 2.92 | 2.20 | 2.79 | +1.41 | +93.38% | 10 | 3 | 36.33% |
| LRCX240628P00810000 | 2024-05-29 12:43PM EDT | 810.00 | 6.00 | 2.22 | 3.10 | +4.37 | +268.10% | 8 | 3 | 36.02% |
| LRCX240628P00815000 | 2024-05-31 12:22PM EDT | 815.00 | 6.70 | 2.80 | 3.50 | +3.00 | +81.08% | 9 | 3 | 35.87% |
| LRCX240628P00820000 | 2024-05-31 12:22PM EDT | 820.00 | 7.45 | 3.20 | 3.85 | +4.96 | +199.20% | 110 | 2 | 35.49% |
| LRCX240628P00825000 | 2024-05-31 12:22PM EDT | 825.00 | 8.25 | 3.65 | 4.35 | +5.25 | +175.00% | 3 | 2 | 35.38% |
| LRCX240628P00830000 | 2024-05-31 12:22PM EDT | 830.00 | 9.10 | 4.05 | 5.05 | +7.34 | +417.05% | 4 | 21 | 35.58% |
| LRCX240628P00835000 | 2024-05-23 10:30AM EDT | 835.00 | 1.97 | 4.60 | 5.40 | 0.00 | - | 4 | 6 | 34.94% |
| LRCX240628P00840000 | 2024-05-31 1:01PM EDT | 840.00 | 9.95 | 4.90 | 6.25 | +7.27 | +271.27% | 2 | 27 | 35.18% |
| LRCX240628P00845000 | 2024-05-23 9:31AM EDT | 845.00 | 11.35 | 5.55 | 6.70 | +8.78 | +341.63% | 1 | 33 | 34.57% |
| LRCX240628P00850000 | 2024-05-31 1:52PM EDT | 850.00 | 11.20 | 6.20 | 7.40 | +7.86 | +235.33% | 10 | 16 | 34.31% |
| LRCX240628P00855000 | 2024-05-28 10:55AM EDT | 855.00 | 3.63 | 6.95 | 8.20 | 0.00 | - | 1 | 1 | 34.12% |
| LRCX240628P00860000 | 2024-05-31 10:43AM EDT | 860.00 | 13.07 | 7.80 | 9.10 | +7.77 | +146.60% | 1 | 37 | 33.97% |
| LRCX240628P00865000 | 2024-05-31 10:20AM EDT | 865.00 | 10.63 | 8.70 | 10.05 | +6.23 | +141.59% | 40 | 75 | 33.78% |
| LRCX240628P00870000 | 2024-05-31 10:20AM EDT | 870.00 | 11.83 | 9.65 | 11.05 | +6.51 | +122.37% | 40 | 42 | 33.55% |
| LRCX240628P00880000 | 2024-05-31 2:52PM EDT | 880.00 | 19.00 | 11.90 | 13.40 | +12.85 | +208.94% | 1 | 12 | 33.23% |
| LRCX240628P00885000 | 2024-05-29 1:38PM EDT | 885.00 | 9.60 | 12.35 | 14.70 | 0.00 | - | 10 | 11 | 33.05% |
| LRCX240628P00890000 | 2024-05-29 1:38PM EDT | 890.00 | 10.52 | 14.80 | 16.40 | 0.00 | - | 10 | 13 | 33.21% |
| LRCX240628P00895000 | 2024-05-28 9:55AM EDT | 895.00 | 10.50 | 16.30 | 17.90 | 0.00 | - | 1 | 3 | 33.03% |
| LRCX240628P00900000 | 2024-05-31 12:54PM EDT | 900.00 | 29.63 | 15.65 | 19.30 | +19.13 | +182.19% | 11 | 14 | 32.63% |
| LRCX240628P00905000 | 2024-05-31 10:51AM EDT | 905.00 | 28.54 | 19.60 | 23.80 | -7.92 | -21.72% | 5 | 2 | 35.35% |
| LRCX240628P00910000 | 2024-05-31 12:27PM EDT | 910.00 | 31.00 | 21.45 | 22.95 | +17.26 | +125.62% | 19 | 16 | 32.40% |
| LRCX240628P00915000 | 2024-05-31 3:19PM EDT | 915.00 | 31.25 | 23.00 | 27.70 | +16.26 | +108.47% | 7 | 7 | 35.04% |
| LRCX240628P00920000 | 2024-05-30 1:16PM EDT | 920.00 | 19.95 | 25.05 | 27.35 | 0.00 | - | 5 | 5 | 32.45% |
| LRCX240628P00925000 | 2024-05-31 2:20PM EDT | 925.00 | 39.55 | 27.10 | 29.60 | +17.80 | +81.84% | 1 | 50 | 32.36% |
| LRCX240628P00930000 | 2024-05-31 2:20PM EDT | 930.00 | 42.50 | 29.60 | 32.00 | +18.85 | +79.70% | 1 | 54 | 32.29% |
| LRCX240628P00935000 | 2024-05-31 1:51PM EDT | 935.00 | 44.65 | 32.35 | 34.50 | +21.43 | +92.29% | 3 | 3 | 32.20% |
| LRCX240628P00940000 | 2024-05-31 10:20AM EDT | 940.00 | 39.50 | 34.40 | 37.15 | +11.75 | +42.34% | 3 | 10 | 32.14% |
| LRCX240628P00945000 | 2024-05-30 1:09PM EDT | 945.00 | 51.05 | 37.10 | 39.90 | +23.70 | +86.65% | 3 | 8 | 32.07% |
| LRCX240628P00950000 | 2024-05-31 3:20PM EDT | 950.00 | 51.00 | 39.00 | 44.70 | +19.12 | +59.97% | 2 | 13 | 33.89% |
| LRCX240628P00955000 | 2024-05-30 9:41AM EDT | 955.00 | 38.00 | 40.95 | 47.70 | 0.00 | - | 2 | 2 | 33.85% |
| LRCX240628P00960000 | 2024-05-13 9:36AM EDT | 960.00 | 63.99 | 46.00 | 51.50 | 0.00 | - | 1 | 1 | 34.51% |
| LRCX240628P00975000 | 2024-05-30 1:16PM EDT | 975.00 | 45.85 | 53.50 | 62.00 | 0.00 | - | 4 | 4 | 35.02% |
| LRCX240628P00995000 | 2024-05-23 10:45AM EDT | 995.00 | 43.45 | 70.40 | 77.00 | 0.00 | - | - | 5 | 35.49% |
| LRCX240628P01000000 | 2024-05-20 12:40PM EDT | 1,000.00 | 69.24 | 74.05 | 81.00 | 0.00 | - | - | 1 | 35.68% |
| LRCX240628P01015000 | 2024-05-21 9:31AM EDT | 1,015.00 | 70.95 | 85.10 | 93.00 | 0.00 | - | - | 1 | 35.74% |
| LRCX240628P01060000 | 2024-05-30 1:15PM EDT | 1,060.00 | 109.10 | 122.75 | 137.00 | 0.00 | - | 1 | 1 | 44.51% |
© 2024 Yahoo. Tutti i diritti riservati.