Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
644,99-5,28 (-0,81%)
Alla chiusura: 4:00PM EDT

644,99 0,00 (0,00%)
Dopo ore: 4:07PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210416C004200002021-04-06 10:20AM EDT420.00236.59220.65228.450.00-22260.01%
LRCX210416C004350002021-04-12 9:38AM EDT435.00223.00206.35214.800.00-11176.81%
LRCX210416C004400002021-03-30 2:35PM EDT440.00129.72201.35209.800.00-11172.27%
LRCX210416C004500002021-04-13 1:37PM EDT450.00190.30191.35199.80-19.08-9.11%48163.28%
LRCX210416C004550002021-04-05 12:16PM EDT455.00204.57186.35194.450.00-18151.07%
LRCX210416C004600002021-03-15 12:08AM EDT460.0068.60181.30188.400.00--2212.89%
LRCX210416C004650002021-04-01 11:08AM EDT465.00160.88176.35185.100.00-11155.47%
LRCX210416C004700002021-03-26 1:01PM EDT470.00108.56171.45179.950.00-55150.24%
LRCX210416C004750002021-03-24 3:41PM EDT475.0084.57166.35174.850.00--4142.48%
LRCX210416C004800002021-04-01 1:00PM EDT480.00146.00161.00168.500.00-14192.16%
LRCX210416C004900002021-04-06 9:30AM EDT490.00169.63151.40159.900.00-112131.45%
LRCX210416C004950002021-03-23 11:06AM EDT495.0058.09146.40154.950.00--0127.98%
LRCX210416C005000002021-04-08 9:30AM EDT500.00167.85141.10148.550.00-122171.26%
LRCX210416C005050002021-04-01 3:55PM EDT505.00130.40136.40144.850.00-215118.16%
LRCX210416C005100002021-04-13 3:35PM EDT510.00132.85131.40139.55-5.15-3.73%222109.38%
LRCX210416C005150002021-04-09 10:40AM EDT515.00151.91126.40134.500.00-18104.54%
LRCX210416C005200002021-04-12 12:25PM EDT520.00129.43121.15128.450.00-1464149.15%
LRCX210416C005250002021-04-13 1:58PM EDT525.00118.00116.50124.95-10.30-8.03%830104.44%
LRCX210416C005300002021-04-13 9:33AM EDT530.00123.60112.20119.80+4.20+3.52%244106.20%
LRCX210416C005350002021-04-08 9:44AM EDT535.00129.43107.85114.750.00-4185107.23%
LRCX210416C005400002021-04-09 10:15AM EDT540.00126.16101.60108.600.00-356170.02%
LRCX210416C005450002021-04-12 9:45AM EDT545.00111.2098.05104.800.00-164100.34%
LRCX210416C005500002021-04-13 2:35PM EDT550.0092.1292.3599.70-14.13-13.30%19489.77%
LRCX210416C005550002021-04-13 2:35PM EDT555.0087.0987.0593.65-25.31-22.52%14671.09%
LRCX210416C005600002021-04-12 12:37PM EDT560.0089.7482.3589.000.00-316975.20%
LRCX210416C005650002021-04-13 3:26PM EDT565.0079.8077.1083.25-11.63-12.72%53257.81%
LRCX210416C005700002021-04-13 2:40PM EDT570.0072.2972.8578.30-4.90-6.35%524965.38%
LRCX210416C005750002021-04-13 3:27PM EDT575.0068.8267.5073.55-22.99-25.04%538360.55%
LRCX210416C005800002021-04-13 3:03PM EDT580.0063.0063.2068.45-24.05-27.63%1218561.82%
LRCX210416C005850002021-04-13 12:54PM EDT585.0058.5556.7064.60-4.87-7.68%22855.08%
LRCX210416C005900002021-04-13 12:40PM EDT590.0049.0052.2057.95-7.48-13.24%27373.96%
LRCX210416C005950002021-04-12 9:57AM EDT595.0057.9648.1555.100.00-27858.23%
LRCX210416C006000002021-04-13 3:27PM EDT600.0044.4742.2048.65-3.85-7.97%5246068.52%
LRCX210416C006050002021-04-13 2:03PM EDT605.0037.9537.7544.25-7.39-16.30%34566.77%
LRCX210416C006100002021-04-13 1:37PM EDT610.0035.1533.7039.25-4.40-11.13%4125361.22%
LRCX210416C006150002021-04-13 10:15AM EDT615.0029.0028.6534.00-7.97-21.56%16354.22%
LRCX210416C006200002021-04-13 12:54PM EDT620.0025.0023.8030.90-5.72-18.62%247157.78%
LRCX210416C006250002021-04-13 3:27PM EDT625.0022.1719.9025.50-6.50-22.67%161,14349.63%
LRCX210416C006300002021-04-13 3:37PM EDT630.0018.9217.9020.80-3.45-15.42%811444.42%
LRCX210416C006350002021-04-13 3:28PM EDT635.0014.8814.1017.10-3.84-20.51%64642.71%
LRCX210416C006400002021-04-13 3:50PM EDT640.0012.0212.1013.75-5.65-31.98%14627041.28%
LRCX210416C006450002021-04-13 3:54PM EDT645.0010.309.1010.95-4.70-31.33%9210340.67%
LRCX210416C006500002021-04-13 3:55PM EDT650.008.177.758.75-3.93-32.48%26833740.96%
LRCX210416C006550002021-04-13 3:48PM EDT655.006.005.406.80-3.92-39.52%13315240.87%
LRCX210416C006600002021-04-13 3:56PM EDT660.005.244.805.25-2.66-33.67%39655141.07%
LRCX210416C006650002021-04-13 3:56PM EDT665.003.953.554.00-2.49-38.66%1,4431,39941.30%
LRCX210416C006700002021-04-13 3:56PM EDT670.003.432.613.25-1.64-32.35%30543242.84%
LRCX210416C006750002021-04-13 3:45PM EDT675.002.201.812.47-2.00-47.62%13716143.26%
LRCX210416C006800002021-04-13 3:54PM EDT680.001.761.512.00-1.74-49.71%14044044.67%
LRCX210416C006850002021-04-13 3:25PM EDT685.001.181.011.60-1.35-53.36%6720845.85%
LRCX210416C006900002021-04-13 3:54PM EDT690.000.900.751.19-1.28-58.72%6324346.14%
LRCX210416C006950002021-04-13 3:52PM EDT695.000.600.791.00-0.96-61.54%1217147.80%
LRCX210416C007000002021-04-13 3:49PM EDT700.000.650.500.93-0.75-53.57%10940550.49%
LRCX210416C007050002021-04-12 3:54PM EDT705.000.850.220.61-0.25-22.73%63649.46%
LRCX210416C007100002021-04-13 3:44PM EDT710.000.400.400.60-0.67-62.62%139150.68%
LRCX210416C007150002021-04-13 1:20PM EDT715.000.280.132.31-0.40-58.82%22463.99%
LRCX210416C007200002021-04-13 9:58AM EDT720.000.430.100.60-0.17-28.33%214253.37%
LRCX210416C007250002021-04-13 2:50PM EDT725.000.140.080.47-0.36-72.00%459954.10%
LRCX210416C007300002021-04-13 12:28PM EDT730.000.190.061.67-0.83-81.37%16868.85%
LRCX210416C007350002021-04-09 2:32PM EDT735.000.790.061.760.00-1572.56%
LRCX210416C007400002021-04-13 9:42AM EDT740.000.100.052.37-0.09-47.37%64479.86%
LRCX210416C007450002021-04-06 12:14PM EDT745.000.220.030.35-1.86-89.42%51561.33%
LRCX210416C007500002021-04-13 12:16PM EDT750.000.200.032.06-0.15-42.86%63483.52%
LRCX210416C007550002021-04-05 10:46AM EDT755.001.370.021.600.00--982.50%
LRCX210416C007600002021-04-05 1:17PM EDT760.001.550.021.760.00-44986.72%
LRCX210416C007650002021-04-09 12:41PM EDT765.000.370.022.240.00-1193.51%
LRCX210416C007700002021-04-13 10:33AM EDT770.000.120.010.50-0.57-82.61%154076.07%
LRCX210416C007750002021-03-15 12:08AM EDT775.002.490.012.230.00--198.97%
LRCX210416C007800002021-04-12 2:44PM EDT780.000.100.010.260.00-67974.51%
LRCX210416C007850002021-04-08 11:45AM EDT785.000.890.011.540.00-1298.00%
LRCX210416C007900002021-04-12 11:15AM EDT790.000.170.010.260.00-18178.91%
LRCX210416C007950002021-04-08 3:53PM EDT795.000.380.011.550.00-11103.22%
LRCX210416C008000002021-04-12 1:55PM EDT800.000.020.021.540.00-876105.76%
LRCX210416C008100002021-04-01 10:41AM EDT810.000.010.010.370.00-7112690.82%
LRCX210416C008200002021-04-12 12:09PM EDT820.000.030.020.030.00-6677.34%
LRCX210416C008300002021-04-12 12:08PM EDT830.000.020.002.510.00-626130.27%
LRCX210416C008350002021-04-12 12:47PM EDT835.000.040.000.030.00-7978.91%
LRCX210416C008400002021-04-12 1:02PM EDT840.000.040.000.030.00-66880.47%
LRCX210416C008450002021-04-12 1:02PM EDT845.000.050.000.030.00-72082.03%
LRCX210416C008500002021-04-12 10:24AM EDT850.000.040.000.030.00-172784.38%
LRCX210416C008550002021-04-12 1:02PM EDT855.000.050.000.030.00-42885.94%
LRCX210416C008600002021-04-12 1:02PM EDT860.000.040.003.750.00-421155.52%
LRCX210416C008650002021-04-12 1:02PM EDT865.000.030.000.330.00-13111.33%
LRCX210416C008700002021-04-05 10:32AM EDT870.001.350.004.300.00-523164.58%
LRCX210416C008750002021-04-06 3:50PM EDT875.000.230.000.290.00-13113.48%
LRCX210416C008800002021-04-09 3:54PM EDT880.000.060.002.270.00-23151.61%
LRCX210416C008850002021-04-09 3:56PM EDT885.000.060.000.030.00-2026695.31%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210416P002650002021-03-26 3:03PM EDT265.000.070.000.500.00-156333.98%
LRCX210416P002700002021-03-23 10:47AM EDT270.000.120.000.500.00-1416327.54%
LRCX210416P002750002021-03-25 11:10AM EDT275.000.170.000.070.00-524265.63%
LRCX210416P002800002021-03-29 10:21AM EDT280.001.170.000.030.00-531243.75%
LRCX210416P002850002021-03-25 1:02PM EDT285.000.250.000.070.00-218254.69%
LRCX210416P002900002021-03-26 10:42AM EDT290.000.010.000.070.00-117250.00%
LRCX210416P002950002021-04-07 10:45AM EDT295.000.010.000.030.00-121228.13%
LRCX210416P003000002021-04-07 10:57AM EDT300.000.010.000.000.00-20024850.00%
LRCX210416P003050002021-04-07 10:57AM EDT305.000.020.000.500.00-104120284.38%
LRCX210416P003100002021-04-07 10:58AM EDT310.000.030.000.080.00-1027232.81%
LRCX210416P003150002021-03-16 2:36PM EDT315.001.140.002.230.00--55332.13%
LRCX210416P003200002021-03-25 11:25AM EDT320.000.010.002.520.00-91331.74%
LRCX210416P003250002021-04-07 10:56AM EDT325.000.040.000.030.00-1259201.56%
LRCX210416P003300002021-03-25 11:21AM EDT330.000.370.002.260.00-1528313.28%
LRCX210416P003350002021-03-24 10:07AM EDT335.001.140.003.550.00-2823330.08%
LRCX210416P003400002021-03-12 11:04AM EDT340.000.730.003.550.00-10022323.44%
LRCX210416P003450002021-02-25 12:15PM EDT345.001.650.004.300.00--1327.69%
LRCX210416P003500002021-03-26 12:04PM EDT350.000.330.000.320.00-16463224.22%
LRCX210416P003550002021-04-01 2:25PM EDT355.000.060.000.220.00-22210.94%
LRCX210416P003600002021-03-25 10:32AM EDT360.000.300.000.500.00-181214225.59%
LRCX210416P003650002021-02-25 12:15PM EDT365.000.210.004.400.00--13302.88%
LRCX210416P003700002021-03-25 10:04AM EDT370.000.250.000.390.00-121209.77%
LRCX210416P003750002021-04-01 3:08PM EDT375.000.040.000.030.00-426160.94%
LRCX210416P003800002021-04-12 12:44PM EDT380.000.170.000.170.00-195183.59%
LRCX210416P003850002021-04-09 1:41PM EDT385.000.030.001.630.00-115235.94%
LRCX210416P003900002021-04-09 1:48PM EDT390.000.030.000.030.00-143150.00%
LRCX210416P003950002021-04-09 1:45PM EDT395.000.030.000.040.00-239150.00%
LRCX210416P004000002021-04-09 1:45PM EDT400.000.030.000.050.00-2203149.22%
LRCX210416P004050002021-04-09 1:45PM EDT405.000.030.000.030.00-115139.84%
LRCX210416P004100002021-04-09 3:20PM EDT410.000.030.000.280.00-7193167.58%
LRCX210416P004150002021-03-25 10:08AM EDT415.000.500.002.200.00-10628215.09%
LRCX210416P004200002021-04-01 12:32PM EDT420.000.250.000.450.00-6217168.36%
LRCX210416P004250002021-04-09 3:54PM EDT425.000.050.000.030.00-5786126.56%
LRCX210416P004300002021-04-09 3:54PM EDT430.000.070.000.440.00-165186159.57%
LRCX210416P004350002021-04-12 9:51AM EDT435.000.030.000.000.00-228750.00%
LRCX210416P004400002021-04-12 3:29PM EDT440.000.010.000.000.00-337750.00%
LRCX210416P004450002021-04-12 9:52AM EDT445.000.030.000.040.00-2064115.63%
LRCX210416P004500002021-04-12 1:19PM EDT450.000.010.000.040.00-284112.50%
LRCX210416P004550002021-04-09 10:15AM EDT455.000.040.000.040.00-2144109.38%
LRCX210416P004600002021-04-01 11:55AM EDT460.000.040.000.050.00-4397108.59%
LRCX210416P004650002021-04-07 9:52AM EDT465.000.030.002.440.00-446169.09%
LRCX210416P004700002021-04-12 3:35PM EDT470.000.040.000.050.00-149171101.56%
LRCX210416P004750002021-04-13 10:20AM EDT475.000.040.000.04-0.01-20.00%26396.88%
LRCX210416P004800002021-04-13 10:12AM EDT480.000.040.010.04+0.01+33.33%1613595.31%
LRCX210416P004850002021-04-13 10:32AM EDT485.000.050.000.070.00-47195.31%
LRCX210416P004900002021-04-13 11:29AM EDT490.000.060.010.08+0.02+50.00%1819994.53%
LRCX210416P004950002021-04-13 11:46AM EDT495.000.050.000.08-0.01-16.67%617590.23%
LRCX210416P005000002021-04-13 3:51PM EDT500.000.040.010.04-0.07-63.64%4032083.20%
LRCX210416P005050002021-04-09 12:43PM EDT505.000.370.020.500.00-1170103.71%
LRCX210416P005100002021-04-09 3:37PM EDT510.000.320.050.450.00-724799.51%
LRCX210416P005150002021-04-13 12:29PM EDT515.000.120.050.40-0.13-52.00%724594.53%
LRCX210416P005200002021-04-12 2:49PM EDT520.000.110.020.400.00-217790.14%
LRCX210416P005250002021-04-09 2:50PM EDT525.000.420.101.000.00-48999.56%
LRCX210416P005300002021-04-13 11:28AM EDT530.000.130.050.40-0.31-70.45%111583.79%
LRCX210416P005350002021-04-13 12:41PM EDT535.000.260.031.07-0.06-18.75%314291.70%
LRCX210416P005400002021-04-12 9:40AM EDT540.000.390.030.510.00-647978.76%
LRCX210416P005450002021-04-12 10:03AM EDT545.000.300.040.500.00-3010175.20%
LRCX210416P005500002021-04-09 3:49PM EDT550.000.450.100.350.00-4319969.82%
LRCX210416P005550002021-04-08 3:06PM EDT555.000.500.050.510.00-217668.46%
LRCX210416P005600002021-04-13 10:44AM EDT560.000.250.061.630.00-17378.22%
LRCX210416P005650002021-04-13 12:28PM EDT565.000.250.060.45-0.12-32.43%45960.55%
LRCX210416P005700002021-04-13 10:53AM EDT570.000.470.090.46+0.03+6.82%68357.72%
LRCX210416P005750002021-04-12 2:05PM EDT575.000.430.090.490.00-20223454.69%
LRCX210416P005800002021-04-13 3:25PM EDT580.000.220.180.57-0.28-56.00%5517953.32%
LRCX210416P005850002021-04-13 12:34PM EDT585.000.180.130.70-0.32-64.00%25050.59%
LRCX210416P005900002021-04-13 2:56PM EDT590.000.480.350.81-0.18-27.27%2219453.37%
LRCX210416P005950002021-04-13 12:29PM EDT595.000.700.250.78-0.13-15.66%1614348.90%
LRCX210416P006000002021-04-13 3:50PM EDT600.000.820.510.81-0.12-12.77%10042945.22%
LRCX210416P006050002021-04-13 3:45PM EDT605.001.040.451.19-0.32-23.53%579145.09%
LRCX210416P006100002021-04-13 3:44PM EDT610.001.400.801.50-0.36-20.45%14924743.32%
LRCX210416P006150002021-04-13 2:17PM EDT615.002.121.422.09-0.18-7.83%6123142.85%
LRCX210416P006200002021-04-13 3:30PM EDT620.002.501.412.85-0.10-3.85%17129542.30%
LRCX210416P006250002021-04-13 3:30PM EDT625.003.352.033.55-0.15-4.29%7826440.37%
LRCX210416P006300002021-04-13 3:44PM EDT630.004.693.604.85+0.27+6.11%16932640.27%
LRCX210416P006350002021-04-13 3:10PM EDT635.006.655.056.05+0.16+2.47%9518438.48%
LRCX210416P006400002021-04-13 3:31PM EDT640.008.056.408.00+0.65+8.78%5325038.40%
LRCX210416P006450002021-04-13 3:56PM EDT645.0010.158.6510.15+0.55+5.73%4814637.67%
LRCX210416P006500002021-04-13 12:50PM EDT650.0015.3011.5513.10+2.80+22.40%3434638.48%
LRCX210416P006550002021-04-13 3:47PM EDT655.0016.3014.4518.25-0.21-1.27%1315046.49%
LRCX210416P006600002021-04-13 1:05PM EDT660.0021.4218.7522.90+3.38+18.74%620151.92%
LRCX210416P006650002021-04-13 3:27PM EDT665.0024.1221.1027.15+2.37+10.90%368655.14%
LRCX210416P006700002021-04-09 3:51PM EDT670.0023.5025.7530.900.00-15755.52%
LRCX210416P006750002021-04-13 10:23AM EDT675.0033.0928.6035.20+5.09+18.18%92457.65%
LRCX210416P006800002021-04-12 10:08AM EDT680.0029.8535.6039.650.00-1459.99%
LRCX210416P006850002021-04-08 10:55AM EDT685.0033.8138.7543.900.00-1160.72%
LRCX210416P006900002021-04-08 11:43AM EDT690.0032.0542.0049.150.00-1266.72%
LRCX210416P006950002021-04-08 10:55AM EDT695.0041.7047.1053.950.00-1170.01%
LRCX210416P007000002021-04-05 11:31AM EDT700.0052.5053.1058.750.00-1350.32%
LRCX210416P007050002021-04-06 11:28AM EDT705.0046.5656.2563.000.00--272.17%
LRCX210416P007200002021-04-06 11:28AM EDT720.0059.0570.9078.400.00--286.77%
LRCX210416P008100002021-04-01 10:07AM EDT810.00186.25160.15168.700.00-22149.82%
LRCX210416P008200002021-03-18 11:24AM EDT820.00282.53170.25178.700.00--0155.75%
LRCX210416P008500002021-03-18 9:54AM EDT850.00311.35200.25208.700.00--0172.80%
LRCX210416P008800002021-04-01 10:53AM EDT880.00251.90230.65238.750.00-11189.43%