Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
612,48-0,08 (-0,01%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX211001C005000002021-08-25 1:51PM EDT500.0095.00108.35117.500.00--678.27%
LRCX211001C005050002021-09-24 3:18PM EDT505.00107.35103.40112.50+22.35+26.29%1175.59%
LRCX211001C005300002021-09-24 3:59PM EDT530.0083.0080.1087.50+14.82+21.74%2172.00%
LRCX211001C005350002021-09-01 11:57AM EDT535.0071.7773.5082.500.00-2156.89%
LRCX211001C005400002021-09-24 3:59PM EDT540.0072.2571.0075.35+17.00+30.77%31256.52%
LRCX211001C005500002021-09-17 12:31PM EDT550.0059.5159.3067.500.00-1652.60%
LRCX211001C005600002021-09-23 2:11PM EDT560.0057.5548.9557.500.00-2673.37%
LRCX211001C005650002021-09-22 10:37AM EDT565.0034.5844.0552.500.00-122368.55%
LRCX211001C005700002021-09-21 11:26AM EDT570.0024.2539.4047.500.00-44763.68%
LRCX211001C005750002021-09-23 3:27PM EDT575.0038.4135.3041.150.00-2852.15%
LRCX211001C005800002021-09-24 2:08PM EDT580.0032.8632.1536.55-5.99-15.42%510249.38%
LRCX211001C005825002021-09-21 2:22PM EDT582.5018.4528.1534.050.00-72146.95%
LRCX211001C005850002021-09-24 2:08PM EDT585.0028.4126.5031.30-5.51-16.24%515243.35%
LRCX211001C005900002021-09-24 3:59PM EDT590.0024.6523.8525.65-3.85-13.51%211635.52%
LRCX211001C005925002021-09-22 11:10AM EDT592.5015.0921.0024.350.00-11538.15%
LRCX211001C005950002021-09-24 11:12AM EDT595.0018.6519.7521.90-2.90-13.46%108435.71%
LRCX211001C006000002021-09-24 3:43PM EDT600.0017.8316.1018.55-0.06-0.34%5931936.19%
LRCX211001C006025002021-09-24 3:38PM EDT602.5015.8514.9516.40-2.38-13.06%7534.36%
LRCX211001C006050002021-09-24 3:42PM EDT605.0014.3012.9514.80-0.61-4.09%226034.19%
LRCX211001C006100002021-09-24 3:59PM EDT610.0011.2010.0011.70-1.20-9.68%7324133.31%
LRCX211001C006150002021-09-24 3:55PM EDT615.008.757.809.10-0.93-9.61%3812632.85%
LRCX211001C006200002021-09-24 3:59PM EDT620.006.506.106.75-0.75-10.34%10613931.93%
LRCX211001C006250002021-09-24 3:48PM EDT625.005.054.405.15-1.00-16.53%43519332.27%
LRCX211001C006300002021-09-24 3:59PM EDT630.003.503.053.70-0.80-18.60%27517331.92%
LRCX211001C006350002021-09-24 3:56PM EDT635.002.482.212.60-0.52-17.33%2221831.70%
LRCX211001C006400002021-09-24 3:49PM EDT640.001.801.501.84-0.50-21.74%4511931.86%
LRCX211001C006450002021-09-24 3:52PM EDT645.001.151.001.26-0.42-26.75%5612231.90%
LRCX211001C006500002021-09-24 3:33PM EDT650.000.840.420.98-0.40-32.26%159933.11%
LRCX211001C006550002021-09-24 3:48PM EDT655.000.530.051.02-0.42-44.21%1924836.61%
LRCX211001C006600002021-09-23 3:59PM EDT660.000.700.160.460.00-115033.59%
LRCX211001C006650002021-09-24 3:51PM EDT665.000.300.100.69-0.15-33.33%18939.28%
LRCX211001C006700002021-09-24 3:13PM EDT670.000.270.050.25-0.48-64.00%1723835.16%
LRCX211001C006750002021-09-23 11:58AM EDT675.000.780.010.710.00-31945.07%
LRCX211001C006800002021-09-13 11:39AM EDT680.001.280.000.560.00-11445.70%
LRCX211001C006900002021-09-17 1:43PM EDT690.000.530.001.420.00-11153.03%
LRCX211001C007000002021-09-16 3:33PM EDT700.000.580.001.700.00-1260.11%
LRCX211001C007100002021-09-17 9:30AM EDT710.000.900.000.400.00-1251.86%
LRCX211001C007300002021-09-01 9:46AM EDT730.000.400.001.670.00-1174.61%
LRCX211001C007400002021-08-23 10:20AM EDT740.000.920.001.300.00--075.98%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX211001P003850002021-08-26 9:30AM EDT385.000.560.001.410.00--1172.95%
LRCX211001P004000002021-09-23 2:38PM EDT400.000.010.010.030.00-851107.81%
LRCX211001P004050002021-09-20 12:11AM EDT405.000.080.010.030.00--10104.69%
LRCX211001P004100002021-09-20 12:11AM EDT410.000.090.010.050.00--43105.86%
LRCX211001P004150002021-09-20 9:30AM EDT415.000.380.010.030.00-13499.22%
LRCX211001P004250002021-09-13 10:21AM EDT425.000.150.001.530.00-22141.80%
LRCX211001P004500002021-09-23 3:42PM EDT450.000.110.010.200.00-112093.95%
LRCX211001P004550002021-08-26 10:51AM EDT455.001.220.001.930.00-3232123.19%
LRCX211001P004600002021-09-03 10:38AM EDT460.002.170.000.330.00-2292.58%
LRCX211001P004650002021-09-20 12:11AM EDT465.000.240.011.920.00--80115.48%
LRCX211001P004700002021-09-23 10:57AM EDT470.000.150.010.530.00-1430091.89%
LRCX211001P004750002021-08-16 11:11AM EDT475.003.480.042.920.00-100116.75%
LRCX211001P004800002021-09-22 2:16PM EDT480.000.400.020.320.00-1580.47%
LRCX211001P004850002021-09-16 10:47AM EDT485.000.820.032.000.00-114101.27%
LRCX211001P004900002021-09-16 10:47AM EDT490.000.910.010.700.00-2882.18%
LRCX211001P004950002021-09-24 9:50AM EDT495.000.510.030.95-1.19-70.00%11282.86%
LRCX211001P005000002021-09-24 10:53AM EDT500.000.220.040.45-0.06-21.43%16671.78%
LRCX211001P005050002021-09-09 10:48AM EDT505.002.150.060.790.00-1574.46%
LRCX211001P005100002021-09-02 1:24PM EDT510.002.140.080.630.00-606969.24%
LRCX211001P005150002021-09-24 3:56PM EDT515.000.280.250.48-0.58-67.44%113266.31%
LRCX211001P005200002021-09-24 2:07PM EDT520.000.170.111.04-0.29-63.04%1153067.97%
LRCX211001P005250002021-09-23 10:57AM EDT525.000.990.260.520.00-32060.60%
LRCX211001P005300002021-09-24 1:45PM EDT530.000.430.220.62-0.22-33.85%48458.11%
LRCX211001P005350002021-09-24 1:45PM EDT535.000.490.280.65-0.44-47.31%15355.81%
LRCX211001P005400002021-09-24 2:06PM EDT540.000.530.101.07-0.27-33.75%44654.76%
LRCX211001P005450002021-09-24 1:48PM EDT545.000.720.441.10-0.21-22.58%311554.20%
LRCX211001P005500002021-09-24 12:32PM EDT550.000.850.590.77-0.20-19.05%911050.73%
LRCX211001P005550002021-09-24 1:16PM EDT555.000.920.691.06-0.32-25.81%198850.59%
LRCX211001P005600002021-09-24 3:58PM EDT560.000.840.841.00-0.56-40.00%14611746.31%
LRCX211001P005650002021-09-24 3:55PM EDT565.001.120.981.18-0.55-32.93%318944.39%
LRCX211001P005700002021-09-24 2:20PM EDT570.001.551.151.44-0.43-21.72%3911742.76%
LRCX211001P005750002021-09-24 3:07PM EDT575.001.771.281.83-0.52-22.71%2616441.57%
LRCX211001P005775002021-09-24 3:37PM EDT577.501.971.732.03-0.67-25.38%18340.77%
LRCX211001P005800002021-09-24 2:17PM EDT580.002.512.002.29-0.45-15.20%5825240.19%
LRCX211001P005850002021-09-24 3:55PM EDT585.002.722.592.93-0.60-18.07%5910139.11%
LRCX211001P005900002021-09-24 3:57PM EDT590.003.453.353.80-0.80-18.82%4614538.32%
LRCX211001P005925002021-09-24 9:36AM EDT592.506.503.854.30+1.59+32.38%16037.87%
LRCX211001P005950002021-09-24 3:47PM EDT595.004.404.454.90-0.45-9.28%239537.59%
LRCX211001P005975002021-09-24 3:38PM EDT597.505.155.055.55-0.52-9.17%101937.24%
LRCX211001P006000002021-09-24 3:54PM EDT600.005.725.706.25-1.22-17.58%4614836.84%
LRCX211001P006025002021-09-24 3:38PM EDT602.506.656.507.25-3.05-31.44%5337.21%
LRCX211001P006050002021-09-24 3:47PM EDT605.007.307.408.00-1.35-15.61%85236.46%
LRCX211001P006100002021-09-24 3:40PM EDT610.009.489.3510.90-1.31-12.14%574538.71%
LRCX211001P006150002021-09-24 3:55PM EDT615.0012.0011.9012.75-1.65-12.09%661636.46%
LRCX211001P006200002021-09-24 3:59PM EDT620.0015.5614.7516.60+0.14+0.91%212439.61%
LRCX211001P006250002021-09-24 3:44PM EDT625.0018.1617.7519.80+1.01+5.89%107239.69%
LRCX211001P006300002021-09-20 10:09AM EDT630.0046.0021.2023.200.00-23339.48%
LRCX211001P006350002021-09-24 3:44PM EDT635.0025.8424.5028.85-0.46-1.75%107946.95%
LRCX211001P006400002021-09-22 2:23PM EDT640.0039.8727.7533.500.00-22050.42%
LRCX211001P006450002021-09-20 12:11AM EDT645.0042.1033.0536.750.00--147.58%
LRCX211001P006500002021-09-20 12:11AM EDT650.0045.0036.9541.900.00--252.43%
LRCX211001P006550002021-08-19 1:02PM EDT655.0084.9147.6051.950.00--069.08%
LRCX211001P007000002021-08-19 1:03PM EDT700.00127.4690.9595.400.00--095.83%