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
59.504,68 +756,48 (+1,29%)
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'acquisto
19 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 525.67 | 0.00 | - | 1 | 1 | 315.00 | 0.23 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 320.00 | 0.83 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 325.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 0.89 | 0.00 | - | 9 | 34 |
| - | - | - | - | - | 340.00 | 0.60 | 0.00 | - | - | 80 |
| - | - | - | - | - | 350.00 | 1.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 395.00 | 2.74 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.25 | 0.00 | - | 25 | 121 |
| - | - | - | - | - | 405.00 | 0.50 | 0.00 | - | - | 1 |
| 297.62 | 0.00 | - | - | 1 | 425.00 | 1.36 | 0.00 | - | 10 | 70 |
| - | - | - | - | - | 430.00 | 1.00 | 0.00 | - | 100 | 110 |
| 372.45 | 0.00 | - | 2 | 2 | 440.00 | 5.00 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 445.00 | 1.13 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 450.00 | 0.37 | 0.00 | - | 20 | 20 |
| 410.26 | 0.00 | - | 1 | 0 | 455.00 | 3.45 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 465.00 | 3.90 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 475.00 | 1.10 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 480.00 | 9.20 | 0.00 | - | 1 | 3 |
| 237.42 | 0.00 | - | - | 1 | 490.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 495.00 | 9.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 500.00 | 1.70 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 505.00 | 10.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 510.00 | 4.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 515.00 | 12.20 | 0.00 | - | - | 100 |
| - | - | - | - | - | 520.00 | 6.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 530.00 | 0.52 | -0.43 | -45.26% | 1 | 11 |
| - | - | - | - | - | 535.00 | 1.51 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 540.00 | 2.95 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 545.00 | 16.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 550.00 | 0.90 | 0.00 | - | 1 | 18 |
| 178.40 | 0.00 | - | - | 2 | 555.00 | 1.77 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 560.00 | 1.52 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 565.00 | 37.73 | 0.00 | - | - | 1 |
| - | - | - | - | - | 570.00 | 16.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 575.00 | 1.19 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 580.00 | 1.25 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 585.00 | 0.78 | -0.54 | -40.91% | 1 | 2 |
| - | - | - | - | - | 590.00 | 1.37 | 0.00 | - | 2 | 1 |
| 280.92 | 0.00 | - | 1 | 2 | 600.00 | 1.48 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 605.00 | 23.35 | 0.00 | - | 3 | 3 |
| 272.07 | 0.00 | - | - | 2 | 610.00 | 2.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 615.00 | 1.11 | -0.44 | -28.39% | 1 | 2 |
| 239.08 | 0.00 | - | - | 2 | 620.00 | 1.10 | -1.19 | -51.97% | 2 | 114 |
| - | - | - | - | - | 625.00 | 1.78 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 630.00 | 2.90 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 635.00 | 64.65 | 0.00 | - | - | 1 |
| 325.86 | 0.00 | - | 1 | 3 | 640.00 | 2.08 | 0.00 | - | 111 | 56 |
| - | - | - | - | - | 645.00 | 2.59 | 0.00 | - | 24 | 21 |
| 180.66 | 0.00 | - | 1 | 2 | 650.00 | 2.62 | 0.00 | - | 8 | 49 |
| 141.75 | 0.00 | - | - | 2 | 655.00 | 1.83 | -0.98 | -34.88% | 1 | 4 |
| - | - | - | - | - | 660.00 | 3.14 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 665.00 | 9.95 | 0.00 | - | 12 | 13 |
| 239.34 | 0.00 | - | 1 | 5 | 670.00 | 8.65 | 0.00 | - | 3 | 20 |
| 130.90 | 0.00 | - | 1 | 17 | 675.00 | 2.52 | -1.18 | -31.89% | 2 | 47 |
| 128.94 | 0.00 | - | 1 | 1 | 680.00 | 7.70 | 0.00 | - | 2 | 13 |
| 88.70 | 0.00 | - | - | 1 | 685.00 | 8.07 | 0.00 | - | 1 | 28 |
| 218.19 | 0.00 | - | 4 | 7 | 690.00 | 9.35 | 0.00 | - | 1 | 14 |
| 265.00 | 0.00 | - | 2 | 7 | 695.00 | 21.20 | 0.00 | - | 1 | 33 |
| 191.22 | 0.00 | - | 2 | 13 | 700.00 | 11.01 | 0.00 | - | 2 | 30 |
| 174.93 | 0.00 | - | 1 | 12 | 705.00 | 11.02 | 0.00 | - | 10 | 21 |
| 224.00 | 0.00 | - | 4 | 13 | 710.00 | 8.55 | 0.00 | - | 15 | 30 |
| 103.05 | 0.00 | - | 5 | 7 | 715.00 | 51.49 | 0.00 | - | 1 | 15 |
| 92.58 | 0.00 | - | 11 | 5 | 720.00 | 4.80 | -2.30 | -32.39% | 3 | 55 |
| 198.60 | 0.00 | - | 1 | 9 | 725.00 | 7.20 | 0.00 | - | 1 | 26 |
| 236.70 | 0.00 | - | 100 | 101 | 730.00 | 12.70 | 0.00 | - | 2 | 25 |
| 189.94 | 0.00 | - | 2 | 1 | 735.00 | 9.75 | 0.00 | - | 1 | 5 |
| 232.90 | 0.00 | - | 102 | 100 | 740.00 | 9.25 | 0.00 | - | 3 | 25 |
| 64.05 | 0.00 | - | 8 | 9 | 745.00 | 13.55 | 0.00 | - | 6 | 9 |
| 233.08 | 0.00 | - | 1 | 39 | 750.00 | 19.16 | 0.00 | - | 2 | 25 |
| 134.78 | 0.00 | - | 1 | 2 | 755.00 | 20.35 | 0.00 | - | 2 | 55 |
| 160.00 | 0.00 | - | 2 | 5 | 760.00 | 15.01 | 0.00 | - | 2 | 14 |
| 195.50 | 0.00 | - | 1 | 5 | 765.00 | 11.90 | 0.00 | - | 1 | 11 |
| 70.20 | 0.00 | - | 1 | 7 | 770.00 | 17.55 | 0.00 | - | 4 | 28 |
| 157.50 | -47.11 | -23.02% | 1 | 123 | 775.00 | 11.25 | -2.30 | -16.97% | 1 | 18 |
| 175.23 | 0.00 | - | 1 | 9 | 780.00 | 12.60 | 0.00 | - | 1 | 28 |
| 64.95 | 0.00 | - | 2 | 4 | 785.00 | 13.00 | -3.53 | -21.36% | 1 | 14 |
| 132.53 | 0.00 | - | 51 | 51 | 790.00 | 13.55 | -18.53 | -57.76% | 1 | 27 |
| 110.07 | 0.00 | - | 2 | 8 | 795.00 | 15.70 | -2.45 | -13.50% | 1 | 39 |
| 128.19 | 0.00 | - | 1 | 17 | 800.00 | 14.40 | -2.82 | -16.38% | 2 | 41 |
| 122.47 | 0.00 | - | 2 | 7 | 805.00 | 16.40 | -10.20 | -38.35% | 1 | 15 |
| 113.40 | 0.00 | - | 1 | 26 | 810.00 | 17.53 | -3.82 | -17.89% | 3 | 8 |
| 163.65 | 0.00 | - | 1 | 3 | 815.00 | 33.05 | 0.00 | - | 15 | 36 |
| 93.86 | 0.00 | - | 5 | 14 | 820.00 | 23.50 | 0.00 | - | 59 | 78 |
| 99.50 | 0.00 | - | 4 | 10 | 825.00 | 35.05 | 0.00 | - | 4 | 20 |
| 171.24 | 0.00 | - | 1 | 10 | 830.00 | 27.90 | 0.00 | - | 4 | 49 |
| 156.60 | 0.00 | - | 1 | 5 | 835.00 | 24.65 | -12.20 | -33.11% | 2 | 31 |
| 148.89 | 0.00 | - | 25 | 44 | 840.00 | 24.55 | -7.80 | -24.11% | 1 | 36 |
| 109.10 | -34.15 | -23.84% | 1 | 8 | 845.00 | 39.80 | 0.00 | - | 2 | 33 |
| 132.61 | 0.00 | - | 90 | 55 | 850.00 | 41.58 | 0.00 | - | 2 | 36 |
| 144.74 | 0.00 | - | 52 | 56 | 855.00 | 38.53 | 0.00 | - | 2 | 65 |
| 132.00 | 0.00 | - | 1 | 14 | 860.00 | 47.00 | 0.00 | - | 1 | 32 |
| 78.95 | 0.00 | - | 1 | 3 | 865.00 | 49.25 | 0.00 | - | 1 | 6 |
| 65.00 | 0.00 | - | 12 | 19 | 870.00 | 32.15 | -19.57 | -37.84% | 1 | 200 |
| 83.10 | 0.00 | - | 1 | 45 | 875.00 | 54.02 | 0.00 | - | 3 | 185 |
| 71.00 | 0.00 | - | 1 | 49 | 880.00 | 56.05 | 0.00 | - | 4 | 52 |
| 71.45 | 0.00 | - | 1 | 45 | 885.00 | 60.00 | 0.00 | - | 3 | 54 |
| 68.35 | 0.00 | - | 2 | 67 | 890.00 | 52.80 | 0.00 | - | 3 | 29 |
| 63.90 | 0.00 | - | 2 | 16 | 895.00 | 47.00 | -15.90 | -25.28% | 3 | 38 |
| 78.10 | +10.75 | +15.96% | 2 | 83 | 900.00 | 65.20 | 0.00 | - | 2 | 57 |
| 62.20 | 0.00 | - | 11 | 29 | 905.00 | 68.80 | 0.00 | - | 4 | 43 |
| 65.18 | +5.43 | +9.09% | 1 | 39 | 910.00 | 55.60 | 0.00 | - | 1 | 47 |
| 62.60 | +1.05 | +1.71% | 9 | 32 | 915.00 | 53.80 | -11.65 | -17.80% | 8 | 34 |
| 67.68 | +13.28 | +24.41% | 7 | 23 | 920.00 | 77.25 | 0.00 | - | 1 | 62 |
| 66.60 | +9.90 | +17.46% | 9 | 14 | 925.00 | 81.35 | 0.00 | - | 3 | 28 |
| 63.00 | +2.45 | +4.05% | 15 | 25 | 930.00 | 57.20 | -9.90 | -14.75% | 1 | 66 |
| 57.55 | 0.00 | - | 1 | 37 | 935.00 | 61.10 | -13.90 | -18.53% | 1 | 83 |
| 56.05 | +0.60 | +1.08% | 5 | 12 | 940.00 | 62.90 | -10.74 | -14.58% | 6 | 61 |
| 55.05 | +14.75 | +36.60% | 4 | 14 | 945.00 | 68.35 | -31.50 | -31.55% | 1 | 42 |
| 54.90 | +11.40 | +26.21% | 1 | 34 | 950.00 | 103.50 | 0.00 | - | 4 | 52 |
| 51.60 | +14.15 | +37.78% | 1 | 18 | 955.00 | 72.35 | -14.95 | -17.12% | 2 | 53 |
| 42.97 | +1.40 | +3.37% | 1 | 40 | 960.00 | 89.80 | 0.00 | - | 3 | 55 |
| 34.79 | 0.00 | - | 1 | 86 | 980.00 | 128.18 | 0.00 | - | 1 | 59 |
| 35.35 | +6.44 | +22.28% | 41 | 129 | 1,000.00 | 153.80 | 0.00 | - | 1 | 42 |
| 29.40 | +5.40 | +22.50% | 114 | 255 | 1,020.00 | 101.75 | 0.00 | - | 6 | 27 |
| 24.40 | +3.85 | +18.73% | 42 | 134 | 1,040.00 | 166.01 | 0.00 | - | 1 | 6 |
| 20.30 | +4.30 | +26.87% | 87 | 66 | 1,060.00 | 121.35 | 0.00 | - | 2 | 2 |
| 16.30 | +3.25 | +24.90% | 4 | 38 | 1,080.00 | 138.00 | 0.00 | - | - | 1 |
| 12.55 | +3.00 | +31.41% | 23 | 67 | 1,100.00 | 229.43 | 0.00 | - | 1 | 2 |
| 8.33 | 0.00 | - | 5 | 45 | 1,120.00 | - | - | - | - | - |
| 8.25 | +1.55 | +23.13% | 3 | 39 | 1,140.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1 | 5 | 1,160.00 | - | - | - | - | - |
| 5.15 | -6.10 | -54.22% | 1 | 14 | 1,180.00 | - | - | - | - | - |
| 3.92 | +0.72 | +22.50% | 4 | 81 | 1,200.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 4 | 17 | 1,220.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 2 | 25 | 1,240.00 | - | - | - | - | - |
| 1.76 | +0.16 | +10.00% | 10 | 10 | 1,260.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 3 | 35 | 1,280.00 | - | - | - | - | - |
| 1.09 | +0.05 | +4.81% | 2 | 4 | 1,300.00 | - | - | - | - | - |
| 2.34 | 0.00 | - | - | 1 | 1,320.00 | - | - | - | - | - |
| 1.83 | 0.00 | - | - | 4 | 1,340.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 4 | 1,400.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 24 | 35 | 1,420.00 | - | - | - | - | - |
| 2.52 | 0.00 | - | 1 | 2 | 1,440.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 46 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.