Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
563,85-0,34 (-0,06%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210129C003500002021-01-21 9:35AM EST350.00213.10211.40219.650.00-100191.41%
LRCX210129C004300002021-01-14 1:13PM EST430.00134.89129.50138.700.00-1186.91%
LRCX210129C004350002021-01-05 9:53AM EST435.0064.15124.80133.750.00--190.14%
LRCX210129C004400002021-01-04 10:51AM EST440.0054.96121.50128.800.00-12104.93%
LRCX210129C004500002021-01-21 10:09AM EST450.00110.20111.95118.700.00-1699.49%
LRCX210129C004525002020-12-31 9:38AM EST452.5035.85109.25116.300.00-1196.78%
LRCX210129C004550002021-01-19 9:56AM EST455.00113.75106.95114.300.00-13399.29%
LRCX210129C004600002020-12-21 10:04AM EST460.0037.35101.75110.500.00--1100.68%
LRCX210129C004650002021-01-19 9:30AM EST465.0096.3296.75104.150.00-1889.06%
LRCX210129C004675002021-01-20 9:30AM EST467.50104.8694.45101.500.00-61087.35%
LRCX210129C004700002021-01-22 3:38PM EST470.0095.5392.0099.05+6.68+7.52%936885.94%
LRCX210129C004725002021-01-20 10:55AM EST472.5088.0189.5096.650.00-13184.47%
LRCX210129C004750002021-01-22 3:38PM EST475.0090.7886.9594.10+6.53+7.75%933281.91%
LRCX210129C004775002021-01-19 10:54AM EST477.5089.5884.4591.650.00-13180.20%
LRCX210129C004800002021-01-20 9:30AM EST480.0088.0082.1589.15-17.00-16.19%1779.22%
LRCX210129C004825002021-01-19 3:23PM EST482.5099.2079.7587.300.00-2980.81%
LRCX210129C004850002021-01-19 3:16PM EST485.0096.8977.5084.350.00-1777.82%
LRCX210129C004875002020-12-31 9:41AM EST487.5016.2574.9082.000.00-1175.98%
LRCX210129C004900002021-01-21 11:13AM EST490.0073.5272.5079.600.00-24674.79%
LRCX210129C004925002021-01-20 10:59AM EST492.5082.0370.3077.150.00-1574.17%
LRCX210129C004950002021-01-20 11:05AM EST495.0077.6967.8075.000.00-21673.46%
LRCX210129C004975002021-01-20 11:11AM EST497.5072.1065.3072.400.00-2270.95%
LRCX210129C005000002021-01-21 12:57PM EST500.0054.8563.0570.250.00-22271.03%
LRCX210129C005025002021-01-22 10:32AM EST502.5066.4360.6068.00+0.09+0.14%1569.91%
LRCX210129C005050002021-01-22 3:38PM EST505.0061.0258.4065.65-3.46-5.37%12569.21%
LRCX210129C005075002021-01-20 11:28AM EST507.5062.6156.1563.350.00-1168.42%
LRCX210129C005100002021-01-20 3:26PM EST510.0057.0053.8060.950.00-23866.93%
LRCX210129C005125002021-01-15 3:52PM EST512.5057.4052.3558.500.00-1667.83%
LRCX210129C005150002021-01-20 1:19PM EST515.0051.4550.2556.700.00-12468.47%
LRCX210129C005175002021-01-14 12:43PM EST517.5054.5047.1554.650.00-1965.65%
LRCX210129C005200002021-01-20 1:20PM EST520.0048.4944.8551.80+1.49+3.17%21762.85%
LRCX210129C005225002021-01-22 12:40PM EST522.5046.3543.4050.00+1.59+3.55%22664.72%
LRCX210129C005250002021-01-22 3:25PM EST525.0044.9041.3547.85-2.40-5.07%123664.05%
LRCX210129C005275002021-01-20 2:48PM EST527.5040.7538.0046.05+1.22+3.09%11661.13%
LRCX210129C005300002021-01-22 3:46PM EST530.0036.2037.1044.00-2.05-5.36%257762.99%
LRCX210129C005350002021-01-22 3:35PM EST535.0036.1932.2539.90+1.09+3.11%183859.69%
LRCX210129C005400002021-01-22 3:33PM EST540.0031.0031.0036.00+2.29+7.98%68163.23%
LRCX210129C005425002021-01-21 12:39PM EST542.5027.1630.0033.800.00-60-63.45%
LRCX210129C005450002021-01-22 2:30PM EST545.0028.0525.5532.50-1.56-5.27%61658.97%
LRCX210129C005500002021-01-22 3:51PM EST550.0026.2222.7029.55+0.77+3.03%38959.74%
LRCX210129C005525002021-01-21 11:08AM EST552.5025.1424.0027.050.00-1-62.68%
LRCX210129C005550002021-01-22 3:33PM EST555.0023.0020.3026.55-0.05-0.22%43160.41%
LRCX210129C005575002021-01-21 3:52PM EST557.5020.1520.4024.05-1.85-8.41%14-60.97%
LRCX210129C005600002021-01-22 3:23PM EST560.0019.4517.3520.20+0.63+3.35%1910054.06%
LRCX210129C005625002021-01-22 2:44PM EST562.5019.0018.2520.70+0.15+0.80%8-60.41%
LRCX210129C005650002021-01-22 3:44PM EST565.0017.1716.0019.65+0.01+0.06%6716559.00%
LRCX210129C005675002021-01-22 3:57PM EST567.5016.1816.1517.85+1.78+12.36%5-60.07%
LRCX210129C005700002021-01-22 3:32PM EST570.0014.6013.7517.50-1.90-11.52%758359.20%
LRCX210129C005750002021-01-22 3:44PM EST575.0013.4011.2015.05+0.10+0.75%997357.73%
LRCX210129C005800002021-01-22 3:57PM EST580.0011.0810.1511.70-0.74-6.26%62037456.51%
LRCX210129C005825002021-01-22 11:11AM EST582.5011.0010.1512.50+0.40+3.77%2-60.74%
LRCX210129C005850002021-01-22 3:27PM EST585.009.216.6011.20-0.19-2.02%283955.09%
LRCX210129C005875002021-01-22 3:47PM EST587.508.518.5010.45-2.49-22.64%1-59.78%
LRCX210129C005900002021-01-22 3:37PM EST590.007.745.209.40-1.09-12.34%1041554.38%
LRCX210129C005950002021-01-21 3:19PM EST595.007.013.4510.25-0.55-7.28%1557.43%
LRCX210129C006000002021-01-22 3:45PM EST600.005.254.807.55-1.49-22.11%897059.24%
LRCX210129C006050002021-01-22 12:40PM EST605.005.405.206.10-1.30-19.40%4-61.29%
LRCX210129C006100002021-01-22 3:13PM EST610.004.002.917.30-0.41-9.30%244562.93%
LRCX210129C006150002021-01-22 3:15PM EST615.003.303.255.10-1.25-27.47%6-62.28%
LRCX210129C006200002021-01-22 3:19PM EST620.002.701.984.90-1.75-39.33%282661.99%
LRCX210129C006300002021-01-22 3:34PM EST630.001.800.644.00-0.52-22.41%41961.66%
LRCX210129C006400002021-01-22 2:33PM EST640.001.450.192.76-1.05-42.00%5460.89%
LRCX210129C006500002021-01-22 3:38PM EST650.001.050.011.55-0.39-27.08%92258.45%
LRCX210129C006600002021-01-19 12:21PM EST660.001.760.033.750.00--475.93%
LRCX210129C006700002021-01-22 2:36PM EST670.000.380.050.99-0.78-67.24%29163.72%
LRCX210129C006800002021-01-20 12:43PM EST680.001.660.000.000.00--025.00%
LRCX210129C007000002021-01-22 2:04PM EST700.000.510.001.00+0.06+13.33%1576.42%
LRCX210129C007100002021-01-19 10:58AM EST710.000.860.004.450.00--1105.15%
LRCX210129C007400002021-01-21 12:31PM EST740.000.150.000.95-0.16-51.61%2-91.75%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210129P002600002021-01-15 11:00AM EST260.001.070.004.250.00-720305.91%
LRCX210129P002750002021-01-20 3:08PM EST275.000.520.000.000.00--050.00%
LRCX210129P002800002021-01-08 9:30AM EST280.000.970.004.250.00-8181279.64%
LRCX210129P003400002021-01-15 11:00AM EST340.003.240.004.300.00-2410210.99%
LRCX210129P003600002021-01-08 9:30AM EST360.002.990.004.300.00-2727190.41%
LRCX210129P003650002020-12-23 3:10PM EST365.002.000.004.300.00--10185.40%
LRCX210129P003700002021-01-14 1:31PM EST370.000.410.004.300.00-10180.47%
LRCX210129P003750002020-12-31 3:29PM EST375.002.010.004.300.00-12175.61%
LRCX210129P003800002020-12-23 1:45PM EST380.002.500.004.300.00--10170.80%
LRCX210129P003850002021-01-20 12:05PM EST385.000.040.000.000.00--050.00%
LRCX210129P003900002021-01-20 11:31AM EST390.000.060.000.000.00--050.00%
LRCX210129P003950002021-01-19 2:43PM EST395.000.040.000.400.00-36107.81%
LRCX210129P004000002021-01-22 2:56PM EST400.000.130.000.44+0.04+44.44%181105.57%
LRCX210129P004050002021-01-20 10:54AM EST405.000.040.000.470.00-112103.03%
LRCX210129P004100002021-01-12 9:57AM EST410.001.400.004.300.00-18142.87%
LRCX210129P004150002021-01-20 11:01AM EST415.000.080.000.400.00-52694.24%
LRCX210129P004200002021-01-07 9:53AM EST420.001.410.001.100.00-14104.69%
LRCX210129P004250002021-01-21 3:31PM EST425.000.670.020.670.00-41894.34%
LRCX210129P004300002021-01-19 12:37PM EST430.000.730.001.000.00-33396.00%
LRCX210129P004350002021-01-12 12:42PM EST435.003.250.004.450.00-19121.66%
LRCX210129P004400002021-01-19 2:55PM EST440.000.420.000.450.00-211379.30%
LRCX210129P004450002021-01-12 11:23AM EST445.002.900.004.500.00-28113.26%
LRCX210129P004500002021-01-22 1:45PM EST450.000.280.003.90-1.75-86.21%2153105.54%
LRCX210129P004525002021-01-06 1:39PM EST452.506.700.004.600.00--1107.35%
LRCX210129P004550002021-01-14 1:15PM EST455.002.010.004.650.00-189105.47%
LRCX210129P004575002021-01-19 10:22AM EST457.500.630.004.650.00-52103.35%
LRCX210129P004600002021-01-20 11:12AM EST460.000.020.004.700.00-213101.47%
LRCX210129P004625002021-01-20 12:06PM EST462.500.020.000.000.00--025.00%
LRCX210129P004650002021-01-12 12:30PM EST465.005.450.004.800.00-3497.68%
LRCX210129P004675002021-01-21 3:35PM EST467.500.570.004.850.00-41695.79%
LRCX210129P004700002021-01-20 10:06AM EST470.001.200.004.900.00-41693.90%
LRCX210129P004725002021-01-14 9:40AM EST472.502.340.004.950.00-1491.99%
LRCX210129P004750002021-01-22 3:50PM EST475.000.600.151.23-0.90-60.00%161868.56%
LRCX210129P004775002021-01-22 2:32PM EST477.500.650.005.05-0.53-44.92%4288.17%
LRCX210129P004800002021-01-22 3:34PM EST480.000.920.001.20+0.10+12.20%51463.43%
LRCX210129P004825002021-01-11 9:37AM EST482.5013.100.005.200.00-3484.55%
LRCX210129P004850002021-01-21 12:59PM EST485.002.040.005.300.00-14382.81%
LRCX210129P004875002021-01-22 1:20PM EST487.500.900.002.39-3.60-80.00%44166.72%
LRCX210129P004900002021-01-22 2:56PM EST490.001.300.002.32-0.76-36.89%353164.43%
LRCX210129P004925002021-01-21 1:05PM EST492.502.250.142.920.00-6966.55%
LRCX210129P004950002021-01-21 12:53PM EST495.002.850.114.700.00-31272.31%
LRCX210129P005000002021-01-22 2:28PM EST500.001.771.282.76-1.11-38.54%56965.03%
LRCX210129P005025002021-01-22 1:20PM EST502.501.700.205.85-0.41-19.43%3570.43%
LRCX210129P005050002021-01-22 2:39PM EST505.001.911.532.92-1.37-41.77%72462.52%
LRCX210129P005075002021-01-19 12:14AM EST507.504.300.056.300.00-1466.99%
LRCX210129P005100002021-01-22 2:07PM EST510.002.611.893.80-0.44-14.43%376662.63%
LRCX210129P005125002021-01-21 3:17PM EST512.504.402.554.350.00-1064.21%
LRCX210129P005150002021-01-22 2:47PM EST515.003.620.155.05-1.88-34.18%523756.67%
LRCX210129P005175002021-01-22 2:47PM EST517.503.852.705.95-0.60-13.48%515864.48%
LRCX210129P005200002021-01-22 3:47PM EST520.003.382.855.35-2.56-43.10%275960.89%
LRCX210129P005225002021-01-19 9:44AM EST522.504.053.157.70-0.80-16.49%31265.09%
LRCX210129P005250002021-01-22 3:48PM EST525.003.963.755.75-1.59-28.65%215359.34%
LRCX210129P005275002021-01-22 2:46PM EST527.504.804.056.50-3.35-41.10%5859.31%
LRCX210129P005300002021-01-22 3:57PM EST530.005.054.556.20-2.95-36.87%335557.20%
LRCX210129P005350002021-01-22 2:33PM EST535.005.235.258.40-3.07-36.99%3825258.08%
LRCX210129P005400002021-01-22 2:13PM EST540.008.276.6510.05-3.33-28.71%417858.37%
LRCX210129P005425002021-01-22 3:48PM EST542.5011.308.2010.05-0.30-2.59%3-58.26%
LRCX210129P005450002021-01-22 3:48PM EST545.008.458.2511.30-4.00-32.13%1411257.54%
LRCX210129P005475002021-01-22 2:30PM EST547.5010.459.0010.85-3.25-23.72%1-54.91%
LRCX210129P005500002021-01-22 3:39PM EST550.0010.659.9013.40-5.65-34.66%145157.61%
LRCX210129P005550002021-01-22 12:57PM EST555.0014.0011.8514.40-1.80-11.39%3955.63%
LRCX210129P005575002021-01-22 1:07PM EST557.5014.8513.4015.10-2.75-15.62%3-55.67%
LRCX210129P005600002021-01-22 3:42PM EST560.0014.3614.0517.15-5.22-26.66%241256.25%
LRCX210129P005650002021-01-22 3:58PM EST565.0016.5116.5518.70-3.71-18.35%66354.67%
LRCX210129P005700002021-01-22 3:54PM EST570.0021.2218.4522.60-2.78-11.58%121655.18%
LRCX210129P005750002021-01-20 12:30PM EST575.0024.2521.1525.60-4.75-16.38%212654.79%
LRCX210129P005800002021-01-22 3:47PM EST580.0025.0723.3528.05-3.92-13.52%212051.84%
LRCX210129P006000002021-01-22 11:50AM EST600.0040.0036.3042.70+1.40+3.63%3260.79%
LRCX210129P006200002021-01-19 12:14AM EST620.0069.9553.6060.300.00--165.86%
LRCX210129P006300002021-01-20 9:42AM EST630.0059.2062.6570.350.00--2073.27%