Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.457,71 +3.424,11 (+6,22%)
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 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321C00540000 | 2024-04-19 11:07AM EDT | 540.00 | 374.03 | 388.05 | 402.20 | 0.00 | - | 2 | 2 | 53.22% |
| LRCX250321C00560000 | 2024-04-02 3:05PM EDT | 560.00 | 436.35 | 346.00 | 360.00 | 0.00 | - | - | 1 | 39.11% |
| LRCX250321C00590000 | 2024-04-22 11:32AM EDT | 590.00 | 316.60 | 344.10 | 359.65 | 0.00 | - | - | 2 | 50.23% |
| LRCX250321C00600000 | 2024-04-22 12:00PM EDT | 600.00 | 310.65 | 336.00 | 351.30 | 0.00 | - | - | 5 | 53.89% |
| LRCX250321C00650000 | 2024-04-15 3:24PM EDT | 650.00 | 345.40 | 297.95 | 306.90 | 0.00 | - | - | 1 | 49.31% |
| LRCX250321C00670000 | 2024-04-22 12:00PM EDT | 670.00 | 258.15 | 281.05 | 291.75 | 0.00 | - | - | 1 | 48.60% |
| LRCX250321C00680000 | 2024-04-22 12:00PM EDT | 680.00 | 250.70 | 273.60 | 284.30 | 0.00 | - | - | 2 | 48.25% |
| LRCX250321C00710000 | 2024-04-22 12:00PM EDT | 710.00 | 229.90 | 251.40 | 264.35 | 0.00 | - | - | 1 | 47.98% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 730.00 | 217.25 | 237.25 | 247.55 | 0.00 | - | - | 2 | 46.27% |
| LRCX250321C00740000 | 2024-04-22 12:00PM EDT | 740.00 | 210.55 | 230.15 | 241.05 | 0.00 | - | - | 2 | 46.10% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 880.00 | 204.25 | 134.80 | 144.80 | 0.00 | - | - | 1 | 38.96% |
| LRCX250321C00900000 | 2024-04-15 9:30AM EDT | 900.00 | 201.08 | 139.95 | 144.85 | 0.00 | - | - | 1 | 41.67% |
| LRCX250321C00920000 | 2024-04-18 9:30AM EDT | 920.00 | 146.70 | 130.35 | 135.65 | 0.00 | - | - | 1 | 41.44% |
| LRCX250321C00940000 | 2024-04-25 12:25PM EDT | 940.00 | 124.00 | 121.75 | 126.40 | 0.00 | - | - | 1 | 41.07% |
| LRCX250321C00970000 | 2024-04-24 2:45PM EDT | 970.00 | 106.80 | 109.70 | 113.70 | 0.00 | - | - | 15 | 40.63% |
| LRCX250321C00990000 | 2024-04-25 10:34AM EDT | 990.00 | 103.65 | 102.25 | 109.65 | 0.00 | - | 1 | 4 | 41.49% |
| LRCX250321C01000000 | 2024-05-02 2:30PM EDT | 1,000.00 | 87.58 | 98.50 | 102.30 | 0.00 | - | 1 | 40 | 40.31% |
| LRCX250321C01020000 | 2024-04-29 12:44PM EDT | 1,020.00 | 105.35 | 91.40 | 95.25 | 0.00 | - | 11 | 11 | 40.12% |
| LRCX250321C01040000 | 2024-05-01 3:06PM EDT | 1,040.00 | 83.45 | 85.00 | 92.70 | 0.00 | - | 2 | 4 | 41.15% |
| LRCX250321C01060000 | 2024-05-02 2:26PM EDT | 1,060.00 | 69.70 | 78.80 | 84.05 | 0.00 | - | 3 | 6 | 40.27% |
| LRCX250321C01100000 | 2024-04-23 12:24PM EDT | 1,100.00 | 69.55 | 67.15 | 73.00 | 0.00 | - | - | 2 | 40.06% |
| LRCX250321C01120000 | 2024-05-02 2:46PM EDT | 1,120.00 | 55.15 | 62.00 | 68.10 | 0.00 | - | 3 | 7 | 40.00% |
| LRCX250321C01160000 | 2024-04-23 12:13PM EDT | 1,160.00 | 54.80 | 53.35 | 56.55 | 0.00 | - | - | 7 | 39.03% |
| LRCX250321C01200000 | 2024-05-02 10:32AM EDT | 1,200.00 | 37.95 | 45.05 | 48.30 | 0.00 | - | 1 | 5 | 38.74% |
| LRCX250321C01240000 | 2024-05-02 2:14PM EDT | 1,240.00 | 33.63 | 38.70 | 41.10 | 0.00 | - | 2 | 2 | 38.46% |
| LRCX250321C01280000 | 2024-05-02 2:30PM EDT | 1,280.00 | 28.30 | 32.05 | 35.40 | 0.00 | - | 1 | 7 | 38.40% |
| LRCX250321C01300000 | 2024-04-30 10:44AM EDT | 1,300.00 | 37.28 | 30.00 | 32.95 | 0.00 | - | 1 | 0 | 38.42% |
| LRCX250321C01320000 | 2024-05-01 3:20PM EDT | 1,320.00 | 27.15 | 26.95 | 34.00 | 0.00 | - | 1 | 1 | 39.82% |
| LRCX250321C01340000 | 2024-04-15 9:44AM EDT | 1,340.00 | 53.70 | 24.70 | 27.65 | 0.00 | - | - | 1 | 38.07% |
| LRCX250321C01380000 | 2024-05-01 3:40PM EDT | 1,380.00 | 20.24 | 21.60 | 25.90 | 0.00 | - | 4 | 4 | 39.05% |
| LRCX250321C01420000 | 2024-04-25 10:35AM EDT | 1,420.00 | 20.25 | 17.55 | 20.05 | 0.00 | - | - | 4 | 37.84% |
| LRCX250321C01440000 | 2024-05-02 2:14PM EDT | 1,440.00 | 15.45 | 16.20 | 21.15 | 0.00 | - | 2 | 2 | 39.20% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 5.20 | 0.00 | 9.60 | 0.00 | - | - | 1 | 49.70% |
| LRCX250321P00490000 | 2024-04-17 10:24AM EDT | 490.00 | 7.65 | 2.48 | 11.00 | 0.00 | - | 5 | 17 | 47.31% |
| LRCX250321P00510000 | 2024-04-17 10:24AM EDT | 510.00 | 8.85 | 3.00 | 12.50 | 0.00 | - | 5 | 17 | 46.24% |
| LRCX250321P00550000 | 2024-04-26 12:19PM EDT | 550.00 | 10.20 | 5.40 | 11.30 | 0.00 | - | 10 | 10 | 40.17% |
| LRCX250321P00560000 | 2024-04-26 1:12PM EDT | 560.00 | 11.05 | 8.40 | 11.85 | 0.00 | - | 1 | 1 | 39.49% |
| LRCX250321P00610000 | 2024-04-01 12:35PM EDT | 610.00 | 13.35 | 16.15 | 19.65 | 0.00 | - | - | 1 | 39.39% |
| LRCX250321P00680000 | 2024-04-03 11:50AM EDT | 680.00 | 24.80 | 28.20 | 30.05 | 0.00 | - | 3 | 3 | 36.66% |
| LRCX250321P00690000 | 2024-04-26 3:23PM EDT | 690.00 | 29.50 | 30.25 | 32.70 | 0.00 | - | 1 | 1 | 36.69% |
| LRCX250321P00720000 | 2024-04-12 12:17PM EDT | 720.00 | 38.95 | 37.10 | 39.70 | 0.00 | - | 5 | 5 | 36.01% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 730.00 | 41.25 | 39.30 | 42.15 | 0.00 | - | 2 | 2 | 35.74% |
| LRCX250321P00750000 | 2024-04-17 3:24PM EDT | 750.00 | 52.25 | 45.00 | 47.40 | 0.00 | - | 1 | 51 | 35.23% |
| LRCX250321P00760000 | 2024-04-24 2:45PM EDT | 760.00 | 56.90 | 47.60 | 50.60 | 0.00 | - | - | 26 | 35.13% |
| LRCX250321P00800000 | 2024-04-29 12:39PM EDT | 800.00 | 58.62 | 60.65 | 65.85 | 0.00 | - | 12 | 26 | 35.10% |
| LRCX250321P00840000 | 2024-04-22 10:22AM EDT | 840.00 | 96.95 | 75.60 | 78.65 | 0.00 | - | 13 | 17 | 33.55% |
| LRCX250321P00880000 | 2024-04-12 12:23PM EDT | 880.00 | 90.95 | 92.50 | 95.90 | 0.00 | - | 10 | 12 | 32.79% |
| LRCX250321P00900000 | 2024-04-29 2:17PM EDT | 900.00 | 97.00 | 102.00 | 105.55 | 0.00 | - | 1 | 4 | 32.48% |
| LRCX250321P00920000 | 2024-04-29 2:17PM EDT | 920.00 | 106.45 | 111.80 | 115.85 | 0.00 | - | 3 | 45 | 32.20% |
| LRCX250321P01080000 | 2024-04-19 11:33AM EDT | 1,080.00 | 239.74 | 206.05 | 216.00 | 0.00 | - | 1 | 1 | 29.56% |
| LRCX250321P01180000 | 2024-04-12 10:06AM EDT | 1,180.00 | 261.84 | 284.65 | 296.85 | 0.00 | - | 1 | 1 | 29.06% |
© 2024 Yahoo. Tutti i diritti riservati.