Italia markets open in 6 hours 58 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
54.364,97 -2.188,16 (-3,87%) CMC Crypto 200
1.280,65 -58,42 (-4,37%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220C00380000 | 2024-04-01 10:01AM EDT | 380.00 | 622.01 | 496.75 | 509.40 | 0.00 | - | 1 | 2 | 78.05% |
| LRCX241220C00610000 | 2024-01-25 11:36AM EDT | 610.00 | 320.87 | 350.10 | 361.55 | 0.00 | - | 1 | 1 | 87.96% |
| LRCX241220C00650000 | 2024-01-31 11:13AM EDT | 650.00 | 226.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LRCX241220C00660000 | 2024-04-23 9:47AM EDT | 660.00 | 263.05 | 242.20 | 250.00 | 0.00 | - | 2 | 1 | 48.99% |
| LRCX241220C00700000 | 2024-04-23 10:35AM EDT | 700.00 | 233.75 | 211.95 | 219.55 | 0.00 | - | 1 | 8 | 47.16% |
| LRCX241220C00710000 | 2024-02-20 2:33PM EDT | 710.00 | 247.90 | 312.15 | 321.55 | 0.00 | - | 1 | 0 | 93.55% |
| LRCX241220C00720000 | 2024-04-19 3:19PM EDT | 720.00 | 211.00 | 198.00 | 205.00 | 0.00 | - | 1 | 2 | 46.31% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 730.00 | 204.15 | 190.60 | 198.10 | 0.00 | - | 1 | 1 | 46.00% |
| LRCX241220C00740000 | 2024-04-19 10:19AM EDT | 740.00 | 208.75 | 184.15 | 191.20 | 0.00 | - | 1 | 1 | 45.63% |
| LRCX241220C00750000 | 2024-04-18 1:34PM EDT | 750.00 | 208.05 | 177.70 | 184.15 | 0.00 | - | 1 | 4 | 45.15% |
| LRCX241220C00780000 | 2024-05-01 12:55PM EDT | 780.00 | 166.00 | 157.90 | 164.90 | -21.85 | -11.63% | 2 | 14 | 44.25% |
| LRCX241220C00800000 | 2024-04-15 11:02AM EDT | 800.00 | 232.75 | 146.25 | 152.90 | 0.00 | - | 3 | 23 | 43.75% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 820.00 | 179.50 | 134.90 | 141.30 | 0.00 | - | 3 | 18 | 43.21% |
| LRCX241220C00840000 | 2024-02-14 1:25PM EDT | 840.00 | 176.94 | 170.80 | 176.85 | 0.00 | - | 1 | 4 | 59.09% |
| LRCX241220C00860000 | 2024-04-29 11:15AM EDT | 860.00 | 153.95 | 116.00 | 119.90 | 0.00 | - | 1 | 7 | 42.24% |
| LRCX241220C00870000 | 2024-04-19 9:30AM EDT | 870.00 | 134.20 | 110.95 | 115.05 | 0.00 | - | 1 | 2 | 42.06% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 880.00 | 146.00 | 106.05 | 110.60 | 0.00 | - | 4 | 23 | 41.99% |
| LRCX241220C00890000 | 2024-04-25 3:01PM EDT | 890.00 | 128.65 | 101.80 | 105.65 | 0.00 | - | - | 1 | 41.68% |
| LRCX241220C00900000 | 2024-04-22 10:30AM EDT | 900.00 | 102.50 | 97.70 | 100.55 | 0.00 | - | 4 | 150 | 41.28% |
| LRCX241220C00910000 | 2024-04-19 3:16PM EDT | 910.00 | 103.15 | 93.30 | 96.60 | 0.00 | - | 1 | 1 | 41.24% |
| LRCX241220C00920000 | 2024-03-26 3:10PM EDT | 920.00 | 166.50 | 107.10 | 111.30 | 0.00 | - | 9 | 69 | 47.91% |
| LRCX241220C00935000 | 2024-04-25 1:21PM EDT | 935.00 | 105.90 | 83.40 | 86.40 | 0.00 | - | 1 | 2 | 40.84% |
| LRCX241220C00940000 | 2024-02-23 11:21AM EDT | 940.00 | 140.90 | 155.75 | 164.20 | 0.00 | - | 1 | 15 | 68.12% |
| LRCX241220C00945000 | 2024-04-29 9:42AM EDT | 945.00 | 105.60 | 79.80 | 82.10 | 0.00 | - | 3 | 4 | 40.52% |
| LRCX241220C00950000 | 2024-04-24 2:37PM EDT | 950.00 | 92.19 | 78.00 | 80.75 | 0.00 | - | 2 | 4 | 40.64% |
| LRCX241220C00960000 | 2024-04-30 2:00PM EDT | 960.00 | 94.85 | 74.45 | 77.30 | 0.00 | - | 3 | 14 | 40.56% |
| LRCX241220C00970000 | 2024-04-18 9:59AM EDT | 970.00 | 93.20 | 71.20 | 73.35 | 0.00 | - | 1 | 24 | 40.26% |
| LRCX241220C00975000 | 2024-04-18 3:22PM EDT | 975.00 | 87.44 | 69.40 | 72.05 | 0.00 | - | - | 2 | 40.34% |
| LRCX241220C00980000 | 2024-03-21 1:10PM EDT | 980.00 | 150.87 | 73.50 | 78.75 | 0.00 | - | 1 | 10 | 43.36% |
| LRCX241220C00990000 | 2024-04-25 3:54PM EDT | 990.00 | 81.02 | 64.65 | 67.25 | 0.00 | - | 1 | 20 | 40.19% |
| LRCX241220C01000000 | 2024-05-01 11:55AM EDT | 1,000.00 | 63.29 | 61.70 | 64.10 | -15.65 | -19.83% | 1 | 41 | 40.05% |
| LRCX241220C01020000 | 2024-04-04 3:04PM EDT | 1,020.00 | 106.62 | 56.10 | 58.25 | 0.00 | - | 26 | 39 | 39.83% |
| LRCX241220C01040000 | 2024-04-24 12:39PM EDT | 1,040.00 | 63.17 | 50.75 | 52.85 | 0.00 | - | 10 | 39 | 39.62% |
| LRCX241220C01050000 | 2024-04-26 10:14AM EDT | 1,050.00 | 67.69 | 48.40 | 50.45 | 0.00 | - | 1 | 1 | 39.57% |
| LRCX241220C01060000 | 2024-04-16 12:00PM EDT | 1,060.00 | 95.23 | 46.05 | 48.00 | 0.00 | - | 1 | 30 | 39.47% |
| LRCX241220C01080000 | 2024-05-01 1:29PM EDT | 1,080.00 | 43.70 | 40.35 | 43.45 | -55.65 | -56.01% | 2 | 28 | 39.29% |
| LRCX241220C01100000 | 2024-04-24 11:21AM EDT | 1,100.00 | 50.13 | 37.70 | 39.50 | 0.00 | - | 3 | 91 | 39.21% |
| LRCX241220C01120000 | 2024-04-29 9:54AM EDT | 1,120.00 | 49.05 | 34.10 | 35.70 | 0.00 | - | 2 | 16 | 39.07% |
| LRCX241220C01140000 | 2024-04-26 3:30PM EDT | 1,140.00 | 49.35 | 30.60 | 32.30 | 0.00 | - | 5 | 13 | 38.96% |
| LRCX241220C01160000 | 2024-05-01 3:15PM EDT | 1,160.00 | 34.00 | 27.60 | 28.85 | -6.75 | -16.56% | 2 | 76 | 38.69% |
| LRCX241220C01180000 | 2024-04-26 3:30PM EDT | 1,180.00 | 41.00 | 24.80 | 26.05 | 0.00 | - | 1 | 19 | 38.60% |
| LRCX241220C01200000 | 2024-05-01 1:18PM EDT | 1,200.00 | 23.06 | 22.30 | 23.95 | -14.24 | -38.18% | 1 | 8 | 38.76% |
| LRCX241220C01220000 | 2024-04-25 11:04AM EDT | 1,220.00 | 27.65 | 20.00 | 21.20 | 0.00 | - | 1 | 5 | 38.45% |
| LRCX241220C01240000 | 2024-04-24 12:30PM EDT | 1,240.00 | 24.20 | 17.90 | 19.05 | 0.00 | - | 1 | 21 | 38.34% |
| LRCX241220C01260000 | 2024-04-24 11:22AM EDT | 1,260.00 | 23.70 | 16.10 | 17.20 | 0.00 | - | 3 | 5 | 38.31% |
| LRCX241220C01280000 | 2024-05-01 3:32PM EDT | 1,280.00 | 17.00 | 14.35 | 15.40 | -2.86 | -14.40% | 1 | 2 | 38.19% |
| LRCX241220C01300000 | 2024-04-25 11:04AM EDT | 1,300.00 | 18.57 | 12.85 | 13.85 | 0.00 | - | 1 | 2 | 38.13% |
| LRCX241220C01320000 | 2024-03-13 2:53PM EDT | 1,320.00 | 34.70 | 33.35 | 35.20 | 0.00 | - | 7 | 8 | 51.16% |
| LRCX241220C01340000 | 2024-04-24 11:22AM EDT | 1,340.00 | 16.15 | 10.25 | 11.20 | 0.00 | - | 3 | 3 | 38.04% |
| LRCX241220C01360000 | 2024-05-01 1:18PM EDT | 1,360.00 | 9.93 | 9.25 | 10.05 | -18.97 | -65.64% | 1 | 81 | 37.98% |
| LRCX241220C01400000 | 2024-03-12 11:15AM EDT | 1,400.00 | 27.65 | 25.70 | 26.65 | 0.00 | - | 1 | 8 | 50.94% |
| LRCX241220C01440000 | 2024-04-17 3:29PM EDT | 1,440.00 | 14.32 | 5.90 | 6.55 | 0.00 | - | 1 | 0 | 37.86% |
| LRCX241220C01460000 | 2024-04-22 10:54AM EDT | 1,460.00 | 7.00 | 5.15 | 5.80 | 0.00 | - | 1 | 3 | 37.73% |
| LRCX241220C01480000 | 2024-04-29 9:49AM EDT | 1,480.00 | 8.25 | 4.60 | 5.70 | 0.00 | - | 2 | 24 | 38.36% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220P00380000 | 2024-04-22 1:15PM EDT | 380.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 53.33% |
| LRCX241220P00390000 | 2024-03-21 11:56AM EDT | 390.00 | 1.30 | 1.55 | 2.16 | 0.00 | - | - | 3 | 50.92% |
| LRCX241220P00400000 | 2024-02-15 11:20AM EDT | 400.00 | 2.95 | 1.59 | 3.60 | 0.00 | - | 2 | 2 | 50.98% |
| LRCX241220P00430000 | 2024-02-08 1:31PM EDT | 430.00 | 3.95 | 1.45 | 4.85 | 0.00 | - | - | 5 | 52.40% |
| LRCX241220P00450000 | 2024-04-15 1:39PM EDT | 450.00 | 2.75 | 2.30 | 3.15 | 0.00 | - | 1 | 6 | 45.52% |
| LRCX241220P00480000 | 2024-02-13 4:21PM EDT | 480.00 | 6.60 | 4.00 | 6.35 | 0.00 | - | - | 1 | 47.83% |
| LRCX241220P00490000 | 2024-04-26 2:30PM EDT | 490.00 | 3.01 | 3.75 | 4.90 | 0.00 | - | 1 | 1 | 43.92% |
| LRCX241220P00500000 | 2024-04-26 2:30PM EDT | 500.00 | 3.50 | 4.25 | 5.40 | 0.00 | - | 1 | 4 | 43.47% |
| LRCX241220P00510000 | 2024-03-01 11:10AM EDT | 510.00 | 5.82 | 3.55 | 4.60 | 0.00 | - | 1 | 1 | 40.75% |
| LRCX241220P00520000 | 2024-04-26 2:33PM EDT | 520.00 | 4.18 | 5.35 | 6.55 | 0.00 | - | 3 | 4 | 42.61% |
| LRCX241220P00530000 | 2024-04-26 9:48AM EDT | 530.00 | 4.90 | 5.95 | 6.75 | 0.00 | - | 5 | 10 | 41.57% |
| LRCX241220P00540000 | 2024-03-13 3:27PM EDT | 540.00 | 8.50 | 5.85 | 6.65 | 0.00 | - | - | 2 | 40.12% |
| LRCX241220P00550000 | 2024-05-01 12:46PM EDT | 550.00 | 8.10 | 7.50 | 8.40 | -3.74 | -31.59% | 4 | 7 | 41.07% |
| LRCX241220P00560000 | 2024-05-01 12:46PM EDT | 560.00 | 8.95 | 8.30 | 9.25 | +2.75 | +44.35% | 27 | 5 | 40.73% |
| LRCX241220P00570000 | 2024-05-01 2:11PM EDT | 570.00 | 8.60 | 9.65 | 10.10 | -6.90 | -44.52% | 159 | 5 | 40.33% |
| LRCX241220P00580000 | 2024-05-01 12:46PM EDT | 580.00 | 10.85 | 10.20 | 11.05 | +0.33 | +3.14% | 4 | 2 | 39.96% |
| LRCX241220P00590000 | 2024-05-01 12:46PM EDT | 590.00 | 11.95 | 11.15 | 12.05 | -6.08 | -33.72% | 4 | 2 | 39.58% |
| LRCX241220P00600000 | 2024-04-23 1:14PM EDT | 600.00 | 12.88 | 12.25 | 13.30 | 0.00 | - | 1 | 8 | 39.37% |
| LRCX241220P00610000 | 2024-05-01 12:46PM EDT | 610.00 | 14.20 | 13.55 | 14.60 | +4.28 | +43.15% | 1 | 2 | 39.11% |
| LRCX241220P00630000 | 2024-04-17 12:38PM EDT | 630.00 | 15.60 | 16.20 | 17.30 | 0.00 | - | - | 1 | 38.47% |
| LRCX241220P00640000 | 2024-04-05 1:17PM EDT | 640.00 | 13.67 | 17.75 | 18.85 | 0.00 | - | 1 | 26 | 38.20% |
| LRCX241220P00650000 | 2024-04-18 1:05PM EDT | 650.00 | 20.40 | 19.45 | 20.50 | 0.00 | - | 1 | 18 | 37.93% |
| LRCX241220P00660000 | 2024-04-05 1:17PM EDT | 660.00 | 16.09 | 21.20 | 22.35 | 0.00 | - | 1 | 3 | 37.72% |
| LRCX241220P00670000 | 2024-04-26 12:27PM EDT | 670.00 | 17.30 | 23.05 | 24.20 | 0.00 | - | 6 | 7 | 37.44% |
| LRCX241220P00680000 | 2024-04-26 11:17AM EDT | 680.00 | 18.07 | 25.10 | 26.35 | 0.00 | - | 2 | 14 | 37.27% |
| LRCX241220P00690000 | 2024-04-26 11:17AM EDT | 690.00 | 20.27 | 27.25 | 28.45 | 0.00 | - | 1 | 7 | 37.00% |
| LRCX241220P00700000 | 2024-04-22 11:25AM EDT | 700.00 | 35.85 | 29.45 | 30.70 | 0.00 | - | 5 | 9 | 36.74% |
| LRCX241220P00710000 | 2024-04-29 10:15AM EDT | 710.00 | 23.60 | 31.80 | 33.20 | 0.00 | - | 1 | 4 | 36.55% |
| LRCX241220P00720000 | 2024-04-23 9:49AM EDT | 720.00 | 36.50 | 34.00 | 35.65 | 0.00 | - | 1 | 29 | 36.27% |
| LRCX241220P00730000 | 2024-01-30 2:06PM EDT | 730.00 | 52.00 | 33.75 | 34.95 | 0.00 | - | 4 | 20 | 34.42% |
| LRCX241220P00740000 | 2024-05-01 12:56PM EDT | 740.00 | 41.22 | 39.80 | 41.40 | +10.41 | +33.79% | 20 | 6 | 35.93% |
| LRCX241220P00750000 | 2024-05-01 12:56PM EDT | 750.00 | 44.30 | 42.30 | 44.40 | +8.10 | +22.38% | 21 | 25 | 35.71% |
| LRCX241220P00760000 | 2024-04-19 3:09PM EDT | 760.00 | 53.45 | 46.00 | 47.50 | 0.00 | - | 3 | 40 | 35.47% |
| LRCX241220P00780000 | 2024-04-19 3:47PM EDT | 780.00 | 58.75 | 52.60 | 54.35 | 0.00 | - | 4 | 20 | 35.09% |
| LRCX241220P00800000 | 2024-04-30 1:17PM EDT | 800.00 | 51.50 | 59.60 | 63.45 | 0.00 | - | 7 | 50 | 35.35% |
| LRCX241220P00820000 | 2024-04-02 11:56AM EDT | 820.00 | 50.45 | 67.60 | 71.60 | 0.00 | - | 1 | 14 | 34.96% |
| LRCX241220P00840000 | 2024-04-18 10:01AM EDT | 840.00 | 76.25 | 76.20 | 80.40 | 0.00 | - | 1 | 33 | 34.57% |
| LRCX241220P00860000 | 2024-04-26 11:42AM EDT | 860.00 | 68.06 | 85.40 | 88.00 | 0.00 | - | 3 | 28 | 33.51% |
| LRCX241220P00865000 | 2024-04-24 12:14PM EDT | 865.00 | 85.28 | 88.15 | 92.25 | 0.00 | - | 5 | 6 | 34.07% |
| LRCX241220P00870000 | 2024-04-19 3:06PM EDT | 870.00 | 101.10 | 90.35 | 94.85 | 0.00 | - | 1 | 1 | 34.01% |
| LRCX241220P00875000 | 2024-04-22 10:38AM EDT | 875.00 | 102.80 | 92.75 | 97.50 | 0.00 | - | 1 | 1 | 33.96% |
| LRCX241220P00880000 | 2024-04-23 10:31AM EDT | 880.00 | 93.31 | 95.50 | 100.05 | 0.00 | - | 4 | 48 | 33.85% |
| LRCX241220P00885000 | 2024-04-18 12:30PM EDT | 885.00 | 92.62 | 98.05 | 102.70 | 0.00 | - | - | 1 | 33.76% |
| LRCX241220P00890000 | 2024-04-30 1:06PM EDT | 890.00 | 87.30 | 100.65 | 105.30 | 0.00 | - | 6 | 9 | 33.64% |
| LRCX241220P00900000 | 2024-04-03 10:36AM EDT | 900.00 | 71.70 | 106.20 | 108.90 | 0.00 | - | 9 | 96 | 32.78% |
| LRCX241220P00920000 | 2024-04-24 12:40PM EDT | 920.00 | 112.95 | 117.45 | 122.25 | 0.00 | - | 11 | 42 | 33.12% |
| LRCX241220P00940000 | 2024-04-24 12:36PM EDT | 940.00 | 124.60 | 129.10 | 134.10 | 0.00 | - | 1 | 11 | 32.68% |
| LRCX241220P00960000 | 2024-04-30 3:33PM EDT | 960.00 | 127.05 | 141.15 | 145.40 | 0.00 | - | 4 | 24 | 31.79% |
| LRCX241220P00970000 | 2024-04-24 12:37PM EDT | 970.00 | 142.85 | 147.80 | 153.15 | 0.00 | - | 3 | 10 | 32.05% |
| LRCX241220P00980000 | 2024-04-12 9:34AM EDT | 980.00 | 115.00 | 154.20 | 158.70 | 0.00 | - | 1 | 14 | 31.42% |
| LRCX241220P00990000 | 2024-04-04 2:11PM EDT | 990.00 | 116.88 | 161.35 | 165.35 | 0.00 | - | 1 | 14 | 31.15% |
| LRCX241220P01000000 | 2024-04-26 2:46PM EDT | 1,000.00 | 137.05 | 168.00 | 172.80 | 0.00 | - | 1 | 27 | 31.13% |
| LRCX241220P01020000 | 2024-04-03 1:30PM EDT | 1,020.00 | 128.60 | 182.15 | 187.10 | 0.00 | - | 4 | 8 | 30.69% |
| LRCX241220P01040000 | 2024-04-03 12:53PM EDT | 1,040.00 | 138.75 | 197.10 | 203.35 | 0.00 | - | 4 | 8 | 30.85% |
| LRCX241220P01060000 | 2024-04-03 1:30PM EDT | 1,060.00 | 151.80 | 212.70 | 218.70 | 0.00 | - | 4 | 3 | 30.42% |
| LRCX241220P01400000 | 2024-03-19 10:20AM EDT | 1,400.00 | 486.85 | 505.35 | 518.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.