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
59.762,21 +832,00 (+1,41%)
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
20 dicembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 622.01 | 0.00 | - | 1 | 2 | 380.00 | 1.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 390.00 | 1.30 | 0.00 | - | - | 3 |
| - | - | - | - | - | 400.00 | 2.95 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 430.00 | 3.95 | 0.00 | - | - | 5 |
| - | - | - | - | - | 450.00 | 2.75 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 480.00 | 6.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 490.00 | 3.01 | -0.45 | -13.01% | 1 | 2 |
| - | - | - | - | - | 500.00 | 3.50 | -0.60 | -14.63% | 1 | 4 |
| - | - | - | - | - | 510.00 | 5.82 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 520.00 | 4.18 | -5.67 | -57.56% | 3 | 1 |
| - | - | - | - | - | 530.00 | 4.90 | -2.00 | -28.99% | 5 | 10 |
| - | - | - | - | - | 540.00 | 8.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 550.00 | 11.84 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 560.00 | 6.20 | -2.61 | -29.63% | 3 | 2 |
| - | - | - | - | - | 570.00 | 15.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 580.00 | 10.52 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 590.00 | 18.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 600.00 | 12.88 | 0.00 | - | 1 | 8 |
| 320.87 | 0.00 | - | 1 | 1 | 610.00 | 9.92 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 630.00 | 15.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 640.00 | 13.67 | 0.00 | - | 1 | 26 |
| 226.05 | 0.00 | - | - | 5 | 650.00 | 20.40 | 0.00 | - | 1 | 18 |
| 263.05 | 0.00 | - | 2 | 1 | 660.00 | 16.09 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 670.00 | 17.30 | -3.00 | -14.78% | 6 | 2 |
| - | - | - | - | - | 680.00 | 18.07 | +1.97 | +12.24% | 2 | 12 |
| - | - | - | - | - | 690.00 | 20.27 | -3.33 | -14.11% | 1 | 7 |
| 233.75 | 0.00 | - | 1 | 8 | 700.00 | 35.85 | 0.00 | - | 5 | 9 |
| 247.90 | 0.00 | - | 1 | 0 | 710.00 | 31.16 | 0.00 | - | 1 | 4 |
| 211.00 | 0.00 | - | 1 | 2 | 720.00 | 36.50 | 0.00 | - | 1 | 29 |
| 204.15 | 0.00 | - | 1 | 1 | 730.00 | 52.00 | 0.00 | - | 4 | 20 |
| 208.75 | 0.00 | - | 1 | 1 | 740.00 | 30.81 | 0.00 | - | 2 | 6 |
| 208.05 | 0.00 | - | 1 | 4 | 750.00 | 37.65 | 0.00 | - | 4 | 25 |
| - | - | - | - | - | 760.00 | 53.45 | 0.00 | - | 3 | 40 |
| 187.85 | 0.00 | - | 1 | 14 | 780.00 | 58.75 | 0.00 | - | 4 | 20 |
| 232.75 | 0.00 | - | 3 | 23 | 800.00 | 60.30 | 0.00 | - | 5 | 31 |
| 225.86 | 0.00 | - | 2 | 15 | 820.00 | 50.45 | 0.00 | - | 1 | 14 |
| 176.94 | 0.00 | - | 1 | 4 | 840.00 | 76.25 | 0.00 | - | 1 | 33 |
| 131.85 | 0.00 | - | 4 | 7 | 860.00 | 68.06 | -27.39 | -28.70% | 3 | 31 |
| - | - | - | - | - | 865.00 | 85.28 | 0.00 | - | 5 | 6 |
| 134.20 | 0.00 | - | 1 | 2 | 870.00 | 101.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 875.00 | 102.80 | 0.00 | - | 1 | 1 |
| 146.00 | 0.00 | - | 4 | 23 | 880.00 | 93.31 | 0.00 | - | 4 | 48 |
| - | - | - | - | - | 885.00 | 92.62 | 0.00 | - | - | 1 |
| - | - | - | - | - | 890.00 | 100.06 | 0.00 | - | 3 | 9 |
| 102.50 | 0.00 | - | 4 | 150 | 900.00 | 71.70 | 0.00 | - | 9 | 96 |
| 103.15 | 0.00 | - | 1 | 1 | 910.00 | - | - | - | - | - |
| 166.50 | 0.00 | - | 9 | 69 | 920.00 | 112.95 | 0.00 | - | 11 | 42 |
| 105.90 | 0.00 | - | 1 | 2 | 935.00 | - | - | - | - | - |
| 140.90 | 0.00 | - | 1 | 15 | 940.00 | 124.60 | 0.00 | - | 1 | 11 |
| 92.19 | 0.00 | - | 2 | 4 | 950.00 | - | - | - | - | - |
| 86.00 | 0.00 | - | 4 | 14 | 960.00 | 134.00 | 0.00 | - | 1 | 25 |
| 93.20 | 0.00 | - | 1 | 24 | 970.00 | 142.85 | 0.00 | - | 3 | 10 |
| 87.44 | 0.00 | - | - | 2 | 975.00 | - | - | - | - | - |
| 150.87 | 0.00 | - | 1 | 10 | 980.00 | 115.00 | 0.00 | - | 1 | 14 |
| 81.02 | 0.00 | - | 1 | 20 | 990.00 | 116.88 | 0.00 | - | 1 | 14 |
| 83.00 | 0.00 | - | 1 | 41 | 1,000.00 | 137.05 | -15.83 | -10.35% | 1 | 27 |
| 106.62 | 0.00 | - | 26 | 39 | 1,020.00 | 128.60 | 0.00 | - | 4 | 8 |
| 63.17 | 0.00 | - | 10 | 39 | 1,040.00 | 138.75 | 0.00 | - | 4 | 8 |
| 95.23 | 0.00 | - | 1 | 30 | 1,060.00 | 151.80 | 0.00 | - | 4 | 3 |
| 99.35 | 0.00 | - | 6 | 28 | 1,080.00 | - | - | - | - | - |
| 50.13 | 0.00 | - | 3 | 91 | 1,100.00 | - | - | - | - | - |
| 54.05 | -32.30 | -37.41% | 4 | 12 | 1,120.00 | - | - | - | - | - |
| 49.35 | +6.15 | +14.24% | 5 | 11 | 1,140.00 | - | - | - | - | - |
| 45.15 | +10.35 | +29.74% | 28 | 35 | 1,160.00 | - | - | - | - | - |
| 41.00 | -23.90 | -36.83% | 1 | 18 | 1,180.00 | - | - | - | - | - |
| 37.30 | -19.14 | -33.91% | 3 | 6 | 1,200.00 | - | - | - | - | - |
| 27.65 | 0.00 | - | 1 | 5 | 1,220.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 1 | 21 | 1,240.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 3 | 5 | 1,260.00 | - | - | - | - | - |
| 19.86 | 0.00 | - | 1 | 2 | 1,280.00 | - | - | - | - | - |
| 18.57 | 0.00 | - | 1 | 2 | 1,300.00 | - | - | - | - | - |
| 34.70 | 0.00 | - | 7 | 8 | 1,320.00 | - | - | - | - | - |
| 16.15 | 0.00 | - | 3 | 3 | 1,340.00 | - | - | - | - | - |
| 28.90 | 0.00 | - | 5 | 81 | 1,360.00 | - | - | - | - | - |
| 27.65 | 0.00 | - | 1 | 8 | 1,400.00 | 486.85 | 0.00 | - | 1 | 1 |
| 14.32 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 3 | 1,460.00 | - | - | - | - | - |
| 6.55 | 0.00 | - | 11 | 22 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.