Italia Markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
353,92-4,09 (-1,14%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX201030C002500002020-09-29 9:57AM EDT250.0089.3980.4584.800.00-100.00%
LRCX201030C002600002020-09-29 9:57AM EDT260.0079.7170.5075.000.00-110.00%
LRCX201030C002650002020-09-21 12:11AM EDT265.0050.9865.5070.000.00--10.00%
LRCX201030C002775002020-09-25 3:05PM EDT277.5057.6054.4558.65+0.60+1.05%220.00%
LRCX201030C002800002020-09-21 12:53PM EDT280.0042.5052.0556.250.00--10.00%
LRCX201030C002925002020-09-24 10:26AM EDT292.5040.9041.7045.950.00-140.00%
LRCX201030C002950002020-09-28 12:20PM EDT295.0042.0039.2543.600.00-140.00%
LRCX201030C002975002020-09-11 3:09PM EDT297.5020.7037.1541.400.00-440.00%
LRCX201030C003000002020-09-29 12:10PM EDT300.0043.0036.2539.800.00-5320.00%
LRCX201030C003025002020-09-24 10:35AM EDT302.5033.9633.8538.250.00-140.00%
LRCX201030C003050002020-09-30 11:33AM EDT305.0036.5432.2035.80-1.07-2.84%5270.00%
LRCX201030C003075002020-09-28 2:05PM EDT307.5035.0031.2535.000.00-2140.00%
LRCX201030C003100002020-09-29 11:24AM EDT310.0038.7530.1533.500.00-9160.00%
LRCX201030C003125002020-09-30 10:18AM EDT312.5031.2926.5030.75+13.99+80.87%1190.00%
LRCX201030C003150002020-09-29 9:47AM EDT315.0031.9425.8029.250.00-2100.00%
LRCX201030C003175002020-09-28 3:16PM EDT317.5030.0023.5527.600.00-190.00%
LRCX201030C003200002020-09-29 11:46AM EDT320.0030.2522.2526.500.00-1430.00%
LRCX201030C003225002020-09-25 10:40AM EDT322.5022.1020.8025.000.00-2100.00%
LRCX201030C003250002020-09-29 2:53PM EDT325.0026.5019.6023.650.00-1170.00%
LRCX201030C003275002020-09-25 10:52AM EDT327.5023.6818.0021.900.00-2160.00%
LRCX201030C003300002020-09-29 12:05PM EDT330.0022.8016.5520.900.00-1120.00%
LRCX201030C003325002020-09-30 1:03PM EDT332.5018.1215.5019.40-0.48-2.58%620.00%
LRCX201030C003350002020-09-30 1:35PM EDT335.0018.0515.1018.45-0.85-4.50%490.00%
LRCX201030C003375002020-09-30 1:03PM EDT337.5015.7413.4016.65-3.96-20.10%62421.27%
LRCX201030C003400002020-09-30 10:54AM EDT340.0014.9812.3516.45-3.97-20.95%122739.30%
LRCX201030C003425002020-09-30 10:55AM EDT342.5013.8511.3515.05-3.35-19.48%4842.05%
LRCX201030C003450002020-09-30 1:26PM EDT345.0013.4011.7515.00-2.85-17.54%119051.33%
LRCX201030C003500002020-09-30 12:27PM EDT350.0011.358.7012.80-2.44-17.69%614955.18%
LRCX201030C003550002020-09-29 1:02PM EDT355.0012.007.8511.150.00-81651.23%
LRCX201030C003600002020-09-30 10:15AM EDT360.008.856.559.60-2.40-21.33%15655.01%
LRCX201030C003650002020-09-25 3:03PM EDT365.009.605.208.500.00-11658.20%
LRCX201030C003700002020-09-30 1:42PM EDT370.006.034.255.70-1.13-15.78%12856.19%
LRCX201030C003750002020-09-30 11:03AM EDT375.004.602.464.65-1.35-22.69%211654.85%
LRCX201030C003850002020-09-29 3:04PM EDT385.003.680.544.85-0.67-15.40%22661.65%
LRCX201030C003900002020-09-24 2:08PM EDT390.003.001.053.550.00--664.18%
LRCX201030C004000002020-09-29 3:07PM EDT400.002.400.812.930.00-4570.78%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX201030P002200002020-09-18 3:13PM EDT220.001.400.004.300.00-2112220.02%
LRCX201030P002250002020-09-21 12:11AM EDT225.001.760.024.350.00--100212.06%
LRCX201030P002300002020-09-29 1:49PM EDT230.001.030.022.250.00-23177.98%
LRCX201030P002400002020-09-29 9:30AM EDT240.000.580.051.900.00-12158.30%
LRCX201030P002450002020-09-29 1:49PM EDT245.001.230.041.890.00-37150.88%
LRCX201030P002500002020-09-21 12:11AM EDT250.004.400.051.700.00--20141.21%
LRCX201030P002550002020-09-23 1:44PM EDT255.001.720.102.250.00-121142.24%
LRCX201030P002600002020-09-23 10:58AM EDT260.002.740.122.090.00-1017133.50%
LRCX201030P002650002020-09-21 12:11AM EDT265.001.680.742.890.00-137140.92%
LRCX201030P002700002020-09-23 11:24AM EDT270.003.630.484.350.00-125143.14%
LRCX201030P002750002020-09-29 3:11PM EDT275.002.660.424.400.00-1165135.43%
LRCX201030P002775002020-09-22 2:33PM EDT277.506.700.053.300.00-218120.36%
LRCX201030P002800002020-09-30 11:37AM EDT280.002.051.754.60-1.15-35.94%324137.82%
LRCX201030P002825002020-09-23 11:45AM EDT282.506.091.123.800.00-17124.81%
LRCX201030P002850002020-09-29 3:11PM EDT285.003.810.574.750.00-1014123.63%
LRCX201030P002875002020-09-24 2:29PM EDT287.506.001.075.150.00-26125.29%
LRCX201030P002900002020-09-30 10:26AM EDT290.002.662.784.85-0.68-20.36%41,182129.13%
LRCX201030P002925002020-09-28 1:08PM EDT292.504.443.804.750.00-27129.76%
LRCX201030P002950002020-09-30 3:20PM EDT295.005.003.557.10-2.90-36.71%214135.47%
LRCX201030P002975002020-09-24 2:20PM EDT297.508.403.657.650.00-342134.03%
LRCX201030P003000002020-09-30 10:42AM EDT300.005.114.607.45+0.11+2.20%168132.87%
LRCX201030P003025002020-09-30 11:26AM EDT302.505.654.457.45-9.35-62.33%919127.88%
LRCX201030P003050002020-09-29 2:50PM EDT305.006.206.209.500.00-1413138.23%
LRCX201030P003075002020-09-30 3:46PM EDT307.507.996.659.90+3.04+61.41%33136.71%
LRCX201030P003100002020-09-30 10:43AM EDT310.008.758.4010.55+1.05+13.64%7846140.44%
LRCX201030P003125002020-09-30 10:18AM EDT312.508.887.6011.55+0.58+6.99%110136.28%
LRCX201030P003150002020-09-24 2:18PM EDT315.0013.758.8512.250.00-224137.87%
LRCX201030P003175002020-09-29 10:48AM EDT317.509.729.1013.250.00-19136.90%
LRCX201030P003200002020-09-25 11:49AM EDT320.0017.3510.7514.600.00-522141.19%
LRCX201030P003225002020-09-24 2:19PM EDT322.5017.3511.5015.550.00--7141.10%
LRCX201030P003250002020-09-30 12:40PM EDT325.0013.5513.1016.65+0.95+7.54%223143.75%
LRCX201030P003275002020-09-30 2:23PM EDT327.5014.3513.6017.55+1.12+8.47%410142.32%
LRCX201030P003300002020-09-25 1:28PM EDT330.0017.1015.4518.400.00-25144.43%
LRCX201030P003325002020-09-28 2:27PM EDT332.5017.8116.0020.000.00-108144.73%
LRCX201030P003350002020-09-30 11:37AM EDT335.0018.6517.5021.80-1.91-9.29%115147.96%
LRCX201030P003550002020-09-22 2:49PM EDT355.0045.5729.7533.650.00--1159.42%
LRCX201030P003750002020-09-24 1:28PM EDT375.0049.5545.5548.150.00-1718175.87%