Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.315,47 +229,67 (+0,60%) Nasdaq
15.966,78 +355,02 (+2,27%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,85 +0,28 (+0,34%) Bitcoin EUR
59.552,65 -647,61 (-1,08%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:02PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00570000 | 2024-04-25 1:20PM EDT | 570.00 | 333.18 | 345.85 | 358.35 | 0.00 | - | 10 | 10 | 560.94% |
| LRCX240426C00600000 | 2024-04-25 2:51PM EDT | 600.00 | 303.79 | 315.60 | 327.60 | 0.00 | - | 1 | 1 | 491.31% |
| LRCX240426C00670000 | 2024-04-17 2:52PM EDT | 670.00 | 254.51 | 245.95 | 257.50 | 0.00 | - | 1 | 1 | 381.64% |
| LRCX240426C00680000 | 2024-04-25 1:20PM EDT | 680.00 | 223.57 | 236.00 | 247.55 | 0.00 | - | 10 | 10 | 368.14% |
| LRCX240426C00720000 | 2024-04-26 12:28PM EDT | 720.00 | 201.77 | 196.20 | 207.00 | +43.89 | +27.80% | 1 | 1 | 300.24% |
| LRCX240426C00730000 | 2024-04-26 12:13PM EDT | 730.00 | 197.00 | 186.55 | 197.00 | +50.58 | +34.54% | 4 | 5 | 286.67% |
| LRCX240426C00760000 | 2024-04-04 3:37PM EDT | 760.00 | 193.00 | 156.00 | 167.00 | 0.00 | - | 1 | 1 | 246.48% |
| LRCX240426C00780000 | 2024-04-24 3:54PM EDT | 780.00 | 110.76 | 136.65 | 147.00 | 0.00 | - | 1 | 1 | 220.12% |
| LRCX240426C00790000 | 2024-04-25 3:16PM EDT | 790.00 | 117.46 | 126.55 | 137.00 | 0.00 | - | 1 | 1 | 206.98% |
| LRCX240426C00795000 | 2024-04-19 3:33PM EDT | 795.00 | 80.11 | 121.65 | 132.00 | 0.00 | - | 1 | 2 | 200.44% |
| LRCX240426C00800000 | 2024-04-25 3:16PM EDT | 800.00 | 107.34 | 116.60 | 127.00 | 0.00 | - | 11 | 35 | 193.90% |
| LRCX240426C00805000 | 2024-04-18 9:38AM EDT | 805.00 | 96.05 | 111.65 | 122.00 | 0.00 | - | - | 1 | 187.38% |
| LRCX240426C00815000 | 2024-04-25 1:16PM EDT | 815.00 | 90.00 | 101.75 | 113.20 | 0.00 | - | 1 | 1 | 190.09% |
| LRCX240426C00820000 | 2024-04-24 3:38PM EDT | 820.00 | 74.11 | 99.05 | 106.20 | 0.00 | - | 1 | 1 | 155.91% |
| LRCX240426C00840000 | 2024-04-26 12:13PM EDT | 840.00 | 84.00 | 79.00 | 86.40 | +43.60 | +107.92% | 4 | 5 | 133.74% |
| LRCX240426C00845000 | 2024-04-25 9:30AM EDT | 845.00 | 52.70 | 74.45 | 81.05 | 0.00 | - | 1 | 10 | 122.56% |
| LRCX240426C00850000 | 2024-04-25 11:03AM EDT | 850.00 | 65.99 | 69.05 | 76.35 | +17.50 | +36.09% | 1 | 10 | 120.36% |
| LRCX240426C00855000 | 2024-04-25 12:33PM EDT | 855.00 | 46.63 | 64.40 | 70.95 | 0.00 | - | 1 | 10 | 108.77% |
| LRCX240426C00860000 | 2024-04-26 9:41AM EDT | 860.00 | 49.30 | 59.25 | 67.05 | +3.78 | +8.30% | 2 | 31 | 115.55% |
| LRCX240426C00865000 | 2024-04-26 11:58AM EDT | 865.00 | 58.03 | 54.00 | 61.35 | +22.03 | +61.19% | 2 | 21 | 101.10% |
| LRCX240426C00870000 | 2024-04-26 12:42PM EDT | 870.00 | 52.43 | 49.90 | 57.20 | +21.88 | +71.62% | 13 | 23 | 103.49% |
| LRCX240426C00875000 | 2024-04-26 11:02AM EDT | 875.00 | 46.40 | 44.10 | 51.10 | +18.40 | +65.71% | 4 | 64 | 85.28% |
| LRCX240426C00880000 | 2024-04-26 12:26PM EDT | 880.00 | 42.56 | 39.05 | 46.45 | +12.56 | +41.87% | 7 | 67 | 82.40% |
| LRCX240426C00885000 | 2024-04-26 12:29PM EDT | 885.00 | 37.01 | 34.85 | 40.95 | +21.01 | +131.31% | 7 | 76 | 70.63% |
| LRCX240426C00890000 | 2024-04-26 12:42PM EDT | 890.00 | 32.46 | 29.85 | 35.75 | +9.76 | +43.00% | 32 | 84 | 61.99% |
| LRCX240426C00895000 | 2024-04-26 12:14PM EDT | 895.00 | 28.75 | 24.75 | 32.30 | +12.55 | +77.47% | 31 | 148 | 68.62% |
| LRCX240426C00900000 | 2024-04-26 12:17PM EDT | 900.00 | 20.15 | 19.75 | 25.35 | +11.15 | +123.89% | 64 | 700 | 44.82% |
| LRCX240426C00905000 | 2024-04-26 12:29PM EDT | 905.00 | 17.00 | 14.00 | 20.35 | +10.25 | +151.85% | 31 | 57 | 38.14% |
| LRCX240426C00910000 | 2024-04-26 12:22PM EDT | 910.00 | 11.82 | 9.70 | 14.30 | +6.92 | +141.22% | 83 | 130 | 20.73% |
| LRCX240426C00915000 | 2024-04-26 11:53AM EDT | 915.00 | 7.71 | 7.75 | 10.60 | +4.71 | +157.00% | 153 | 194 | 25.45% |
| LRCX240426C00920000 | 2024-04-26 12:35PM EDT | 920.00 | 5.00 | 4.25 | 5.65 | +2.45 | +96.08% | 221 | 157 | 17.24% |
| LRCX240426C00925000 | 2024-04-26 12:19PM EDT | 925.00 | 1.98 | 1.90 | 2.87 | +0.08 | +4.21% | 527 | 503 | 17.49% |
| LRCX240426C00930000 | 2024-04-26 12:43PM EDT | 930.00 | 0.75 | 0.60 | 0.79 | -0.54 | -41.86% | 531 | 505 | 14.75% |
| LRCX240426C00935000 | 2024-04-26 12:45PM EDT | 935.00 | 0.33 | 0.14 | 0.27 | -0.47 | -58.75% | 252 | 98 | 15.97% |
| LRCX240426C00940000 | 2024-04-26 12:31PM EDT | 940.00 | 0.05 | 0.01 | 0.10 | -0.62 | -92.54% | 374 | 742 | 17.53% |
| LRCX240426C00945000 | 2024-04-26 12:12PM EDT | 945.00 | 0.03 | 0.00 | 0.14 | -0.37 | -92.50% | 38 | 61 | 23.19% |
| LRCX240426C00950000 | 2024-04-26 12:45PM EDT | 950.00 | 0.09 | 0.00 | 0.03 | -0.21 | -91.30% | 215 | 1,077 | 22.27% |
| LRCX240426C00952500 | 2024-04-26 12:27PM EDT | 952.50 | 0.05 | 0.00 | 0.05 | -0.70 | -93.33% | 4 | 32 | 25.59% |
| LRCX240426C00955000 | 2024-04-26 11:39AM EDT | 955.00 | 0.06 | 0.00 | 0.04 | -0.24 | -80.00% | 27 | 179 | 26.76% |
| LRCX240426C00957500 | 2024-04-26 10:09AM EDT | 957.50 | 0.05 | 0.00 | 0.12 | -0.38 | -88.37% | 2 | 58 | 33.20% |
| LRCX240426C00960000 | 2024-04-26 12:21PM EDT | 960.00 | 0.03 | 0.00 | 0.03 | -0.17 | -85.00% | 52 | 243 | 29.30% |
| LRCX240426C00962500 | 2024-04-25 3:47PM EDT | 962.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 15 | 26 | 36.33% |
| LRCX240426C00965000 | 2024-04-25 3:35PM EDT | 965.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 27 | 113 | 32.81% |
| LRCX240426C00967500 | 2024-04-26 10:48AM EDT | 967.50 | 0.01 | 0.00 | 0.11 | -0.12 | -92.31% | 2 | 31 | 40.72% |
| LRCX240426C00970000 | 2024-04-26 10:05AM EDT | 970.00 | 0.04 | 0.00 | 0.03 | -0.12 | -75.00% | 18 | 187 | 36.33% |
| LRCX240426C00972500 | 2024-04-25 2:15PM EDT | 972.50 | 0.17 | 0.00 | 0.11 | 0.00 | - | 7 | 26 | 44.63% |
| LRCX240426C00975000 | 2024-04-26 11:04AM EDT | 975.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 11 | 127 | 46.48% |
| LRCX240426C00977500 | 2024-04-26 11:08AM EDT | 977.50 | 0.01 | 0.00 | 0.11 | -0.16 | -94.12% | 3 | 12 | 48.44% |
| LRCX240426C00980000 | 2024-04-26 11:34AM EDT | 980.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 32 | 342 | 42.97% |
| LRCX240426C00982500 | 2024-04-25 10:49AM EDT | 982.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 51.56% |
| LRCX240426C00985000 | 2024-04-26 11:56AM EDT | 985.00 | 0.02 | 0.00 | 0.11 | -0.06 | -75.00% | 2 | 89 | 54.00% |
| LRCX240426C00990000 | 2024-04-26 11:05AM EDT | 990.00 | 0.01 | 0.00 | 0.07 | -0.08 | -88.89% | 2 | 106 | 50.39% |
| LRCX240426C00995000 | 2024-04-26 11:48AM EDT | 995.00 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 11 | 93 | 50.78% |
| LRCX240426C01000000 | 2024-04-26 11:32AM EDT | 1,000.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 66 | 1,115 | 50.78% |
| LRCX240426C01005000 | 2024-04-26 11:50AM EDT | 1,005.00 | 0.02 | 0.00 | 0.11 | -0.09 | -81.82% | 4 | 300 | 63.09% |
| LRCX240426C01010000 | 2024-04-25 12:36PM EDT | 1,010.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 43 | 211 | 58.59% |
| LRCX240426C01015000 | 2024-04-25 1:35PM EDT | 1,015.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 18 | 35 | 62.89% |
| LRCX240426C01020000 | 2024-04-26 11:14AM EDT | 1,020.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 187 | 64.06% |
| LRCX240426C01025000 | 2024-04-25 2:18PM EDT | 1,025.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 136 | 68.75% |
| LRCX240426C01030000 | 2024-04-25 3:36PM EDT | 1,030.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 191 | 64.06% |
| LRCX240426C01035000 | 2024-04-25 3:19PM EDT | 1,035.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 53 | 74.22% |
| LRCX240426C01040000 | 2024-04-25 3:19PM EDT | 1,040.00 | 0.01 | 0.01 | 0.11 | -0.05 | -83.33% | 1 | 139 | 86.13% |
| LRCX240426C01045000 | 2024-04-26 9:35AM EDT | 1,045.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 2 | 114 | 80.47% |
| LRCX240426C01050000 | 2024-04-26 11:55AM EDT | 1,050.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 45 | 167 | 89.84% |
| LRCX240426C01055000 | 2024-04-26 9:34AM EDT | 1,055.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 18 | 94.53% |
| LRCX240426C01060000 | 2024-04-24 3:57PM EDT | 1,060.00 | 0.30 | 0.00 | 0.11 | 0.00 | - | 20 | 48 | 97.66% |
| LRCX240426C01070000 | 2024-04-24 3:59PM EDT | 1,070.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 17 | 13 | 103.52% |
| LRCX240426C01080000 | 2024-04-25 3:19PM EDT | 1,080.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 33 | 205 | 109.38% |
| LRCX240426C01090000 | 2024-04-25 10:46AM EDT | 1,090.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 30 | 107.03% |
| LRCX240426C01100000 | 2024-04-25 3:19PM EDT | 1,100.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 23 | 129 | 141.31% |
| LRCX240426C01110000 | 2024-04-18 12:56PM EDT | 1,110.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | - | 2 | 126.17% |
| LRCX240426C01120000 | 2024-04-24 9:30AM EDT | 1,120.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | 2 | 8 | 131.64% |
| LRCX240426C01130000 | 2024-04-24 3:57PM EDT | 1,130.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 137.11% |
| LRCX240426C01140000 | 2024-04-23 1:50PM EDT | 1,140.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 6 | 142.58% |
| LRCX240426C01150000 | 2024-04-17 10:01AM EDT | 1,150.00 | 0.80 | 0.00 | 0.11 | 0.00 | - | - | 2 | 147.66% |
| LRCX240426C01160000 | 2024-04-24 12:37PM EDT | 1,160.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 5 | 10 | 153.13% |
| LRCX240426C01170000 | 2024-04-17 12:05PM EDT | 1,170.00 | 0.45 | 0.00 | 0.11 | 0.00 | - | - | 4 | 158.20% |
| LRCX240426C01180000 | 2024-04-17 9:49AM EDT | 1,180.00 | 0.50 | 0.00 | 0.11 | 0.00 | - | 2 | 17 | 163.28% |
| LRCX240426C01190000 | 2024-04-17 10:30AM EDT | 1,190.00 | 0.35 | 0.00 | 0.11 | 0.00 | - | - | 2 | 168.36% |
| LRCX240426C01200000 | 2024-04-17 12:40PM EDT | 1,200.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 84 | 173.44% |
| LRCX240426C01220000 | 2024-04-18 11:05AM EDT | 1,220.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 18 | 182.81% |
| LRCX240426C01240000 | 2024-04-22 10:47AM EDT | 1,240.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 159.38% |
| LRCX240426C01260000 | 2024-04-15 11:12AM EDT | 1,260.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 185.94% |
| LRCX240426C01280000 | 2024-03-18 10:01AM EDT | 1,280.00 | 2.30 | 0.00 | 3.85 | 0.00 | - | 4 | 6 | 324.17% |
| LRCX240426C01300000 | 2024-04-24 3:57PM EDT | 1,300.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 3 | 17 | 220.31% |
| LRCX240426C01320000 | 2024-03-22 3:32PM EDT | 1,320.00 | 1.12 | 0.00 | 4.10 | 0.00 | - | 3 | 2 | 352.30% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00530000 | 2024-03-11 9:58AM EDT | 530.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 509.38% |
| LRCX240426P00540000 | 2024-03-11 9:55AM EDT | 540.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 459.38% |
| LRCX240426P00630000 | 2024-04-18 3:18PM EDT | 630.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 252.34% |
| LRCX240426P00650000 | 2024-04-22 11:15AM EDT | 650.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 209.38% |
| LRCX240426P00660000 | 2024-04-19 2:01PM EDT | 660.00 | 0.06 | 0.00 | 0.03 | -0.01 | -14.29% | 1 | 7 | 200.00% |
| LRCX240426P00670000 | 2024-03-11 2:49PM EDT | 670.00 | 1.50 | 0.00 | 3.05 | 0.00 | - | 2 | 2 | 325.29% |
| LRCX240426P00680000 | 2024-04-19 11:37AM EDT | 680.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 203.91% |
| LRCX240426P00690000 | 2024-04-25 9:57AM EDT | 690.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 9 | 194.53% |
| LRCX240426P00700000 | 2024-04-24 3:58PM EDT | 700.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 77 | 83 | 185.94% |
| LRCX240426P00710000 | 2024-04-25 1:26PM EDT | 710.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 120 | 159.38% |
| LRCX240426P00720000 | 2024-04-25 2:07PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 35 | 151.56% |
| LRCX240426P00730000 | 2024-04-23 9:55AM EDT | 730.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 160.16% |
| LRCX240426P00740000 | 2024-04-24 3:58PM EDT | 740.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 106 | 113 | 131.25% |
| LRCX240426P00745000 | 2024-04-23 12:12PM EDT | 745.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 132.81% |
| LRCX240426P00750000 | 2024-04-25 3:36PM EDT | 750.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 154 | 118.75% |
| LRCX240426P00755000 | 2024-04-25 2:15PM EDT | 755.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 125.00% |
| LRCX240426P00760000 | 2024-04-26 11:03AM EDT | 760.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 162 | 112.50% |
| LRCX240426P00765000 | 2024-04-25 3:24PM EDT | 765.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 12 | 23 | 117.19% |
| LRCX240426P00770000 | 2024-04-25 3:31PM EDT | 770.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 25 | 46 | 118.75% |
| LRCX240426P00775000 | 2024-04-25 11:29AM EDT | 775.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 72 | 112.50% |
| LRCX240426P00780000 | 2024-04-25 3:20PM EDT | 780.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 42 | 179 | 96.88% |
| LRCX240426P00785000 | 2024-04-25 3:49PM EDT | 785.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 34 | 96 | 104.69% |
| LRCX240426P00790000 | 2024-04-26 10:37AM EDT | 790.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 193 | 90.63% |
| LRCX240426P00795000 | 2024-04-25 10:59AM EDT | 795.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 46 | 71 | 97.66% |
| LRCX240426P00800000 | 2024-04-25 3:57PM EDT | 800.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 185 | 142 | 98.44% |
| LRCX240426P00805000 | 2024-04-25 3:56PM EDT | 805.00 | 0.29 | 0.00 | 0.02 | 0.00 | - | 27 | 69 | 84.38% |
| LRCX240426P00810000 | 2024-04-25 2:54PM EDT | 810.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 53 | 98 | 84.38% |
| LRCX240426P00815000 | 2024-04-26 11:04AM EDT | 815.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 5 | 186 | 80.47% |
| LRCX240426P00820000 | 2024-04-26 11:48AM EDT | 820.00 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 2 | 217 | 87.11% |
| LRCX240426P00825000 | 2024-04-26 11:18AM EDT | 825.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 5 | 129 | 75.00% |
| LRCX240426P00830000 | 2024-04-26 9:50AM EDT | 830.00 | 0.03 | 0.00 | 0.08 | -0.07 | -70.00% | 2 | 119 | 76.56% |
| LRCX240426P00835000 | 2024-04-26 11:17AM EDT | 835.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 1 | 199 | 70.31% |
| LRCX240426P00840000 | 2024-04-26 11:25AM EDT | 840.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 32 | 76 | 65.63% |
| LRCX240426P00845000 | 2024-04-26 10:06AM EDT | 845.00 | 0.07 | 0.00 | 0.03 | -0.12 | -63.16% | 12 | 180 | 58.59% |
| LRCX240426P00850000 | 2024-04-26 11:25AM EDT | 850.00 | 0.04 | 0.00 | 0.03 | -0.14 | -77.78% | 15 | 314 | 55.47% |
| LRCX240426P00855000 | 2024-04-26 11:32AM EDT | 855.00 | 0.03 | 0.00 | 0.03 | -0.20 | -86.96% | 14 | 239 | 51.56% |
| LRCX240426P00860000 | 2024-04-26 12:39PM EDT | 860.00 | 0.01 | 0.01 | 0.05 | -0.32 | -96.97% | 38 | 228 | 51.56% |
| LRCX240426P00865000 | 2024-04-26 11:15AM EDT | 865.00 | 0.03 | 0.00 | 0.04 | -0.42 | -93.33% | 32 | 159 | 49.41% |
| LRCX240426P00870000 | 2024-04-26 11:30AM EDT | 870.00 | 0.03 | 0.00 | 0.05 | -0.67 | -95.71% | 19 | 174 | 46.68% |
| LRCX240426P00875000 | 2024-04-26 12:25PM EDT | 875.00 | 0.01 | 0.00 | 0.04 | -1.09 | -99.09% | 57 | 110 | 41.80% |
| LRCX240426P00880000 | 2024-04-26 10:14AM EDT | 880.00 | 0.09 | 0.00 | 0.10 | -1.71 | -95.00% | 38 | 202 | 42.48% |
| LRCX240426P00885000 | 2024-04-26 12:33PM EDT | 885.00 | 0.02 | 0.00 | 0.03 | -1.41 | -98.60% | 54 | 135 | 32.81% |
| LRCX240426P00890000 | 2024-04-26 11:40AM EDT | 890.00 | 0.04 | 0.00 | 0.03 | -2.79 | -98.59% | 58 | 202 | 28.91% |
| LRCX240426P00895000 | 2024-04-26 12:32PM EDT | 895.00 | 0.04 | 0.00 | 0.07 | -3.06 | -98.71% | 20 | 101 | 27.93% |
| LRCX240426P00900000 | 2024-04-26 12:39PM EDT | 900.00 | 0.03 | 0.02 | 0.04 | -8.47 | -99.65% | 87 | 137 | 21.88% |
| LRCX240426P00905000 | 2024-04-26 12:25PM EDT | 905.00 | 0.07 | 0.02 | 0.06 | -5.80 | -98.81% | 67 | 672 | 18.95% |
| LRCX240426P00910000 | 2024-04-26 12:40PM EDT | 910.00 | 0.10 | 0.04 | 0.19 | -14.60 | -99.32% | 147 | 105 | 17.92% |
| LRCX240426P00915000 | 2024-04-26 12:26PM EDT | 915.00 | 0.60 | 0.27 | 0.54 | -10.06 | -94.37% | 217 | 685 | 16.71% |
| LRCX240426P00920000 | 2024-04-26 12:42PM EDT | 920.00 | 1.25 | 1.04 | 1.49 | -16.90 | -93.11% | 108 | 48 | 15.92% |
| LRCX240426P00925000 | 2024-04-26 11:46AM EDT | 925.00 | 5.10 | 3.25 | 4.10 | -14.40 | -73.85% | 447 | 27 | 18.35% |
| LRCX240426P00930000 | 2024-04-26 11:46AM EDT | 930.00 | 8.96 | 6.45 | 8.50 | -14.54 | -61.87% | 7 | 70 | 25.21% |
| LRCX240426P00935000 | 2024-04-26 11:11AM EDT | 935.00 | 11.00 | 9.85 | 15.95 | -30.10 | -73.24% | 17 | 9 | 48.44% |
| LRCX240426P00940000 | 2024-04-26 12:39PM EDT | 940.00 | 18.25 | 14.65 | 20.65 | -16.25 | -47.10% | 8 | 37 | 55.31% |
| LRCX240426P00945000 | 2024-04-24 3:12PM EDT | 945.00 | 60.67 | 18.55 | 25.35 | 0.00 | - | 1 | 16 | 61.44% |
| LRCX240426P00950000 | 2024-04-26 11:17AM EDT | 950.00 | 25.00 | 24.75 | 29.85 | -20.98 | -45.63% | 6 | 224 | 65.52% |
| LRCX240426P00952500 | 2024-04-23 2:18PM EDT | 952.50 | 68.30 | 26.15 | 32.85 | 0.00 | - | 2 | 17 | 72.67% |
| LRCX240426P00955000 | 2024-04-26 11:10AM EDT | 955.00 | 29.95 | 29.15 | 35.95 | -15.08 | -33.49% | 2 | 17 | 53.00% |
| LRCX240426P00957500 | 2024-04-23 1:39PM EDT | 957.50 | 72.40 | 31.75 | 38.65 | 0.00 | - | 4 | 10 | 57.50% |
| LRCX240426P00960000 | 2024-04-25 9:38AM EDT | 960.00 | 64.92 | 34.00 | 40.95 | 0.00 | - | 1 | 59 | 57.98% |
| LRCX240426P00962500 | 2024-04-25 11:12AM EDT | 962.50 | 62.00 | 35.70 | 43.65 | 0.00 | - | 1 | 3 | 57.13% |
| LRCX240426P00965000 | 2024-04-25 12:21PM EDT | 965.00 | 66.12 | 38.25 | 45.95 | 0.00 | - | 2 | 0 | 58.79% |
| LRCX240426P00967500 | 2024-04-23 1:46PM EDT | 967.50 | 81.15 | 42.00 | 48.85 | 0.00 | - | 2 | 0 | 71.48% |
| LRCX240426P00970000 | 2024-04-26 9:51AM EDT | 970.00 | 50.90 | 44.05 | 50.95 | -12.39 | -19.58% | 3 | 29 | 69.36% |
| LRCX240426P00972500 | 2024-04-23 2:08PM EDT | 972.50 | 85.95 | 45.90 | 53.60 | 0.00 | - | 2 | 2 | 68.73% |
| LRCX240426P00975000 | 2024-04-23 2:24PM EDT | 975.00 | 88.65 | 48.30 | 55.95 | 0.00 | - | 3 | 0 | 69.48% |
| LRCX240426P00977500 | 2024-04-23 2:22PM EDT | 977.50 | 90.90 | 50.95 | 58.35 | 0.00 | - | 2 | 1 | 72.36% |
| LRCX240426P00980000 | 2024-04-25 9:57AM EDT | 980.00 | 63.90 | 53.40 | 61.00 | -20.41 | -24.21% | 1 | 2 | 75.64% |
| LRCX240426P00982500 | 2024-04-23 2:35PM EDT | 982.50 | 95.00 | 56.65 | 62.90 | 0.00 | - | 2 | 0 | 79.30% |
| LRCX240426P00985000 | 2024-04-23 2:18PM EDT | 985.00 | 98.05 | 58.20 | 66.00 | 0.00 | - | 2 | 0 | 79.00% |
| LRCX240426P00990000 | 2024-04-25 2:09PM EDT | 990.00 | 80.06 | 63.50 | 70.85 | 0.00 | - | 24 | 0 | 85.08% |
| LRCX240426P00995000 | 2024-04-18 1:19PM EDT | 995.00 | 105.99 | 69.00 | 76.00 | 0.00 | - | 1 | 1 | 95.12% |
| LRCX240426P01000000 | 2024-04-18 1:19PM EDT | 1,000.00 | 110.49 | 73.35 | 81.00 | 0.00 | - | 1 | 4 | 94.58% |
| LRCX240426P01005000 | 2024-04-08 12:41PM EDT | 1,005.00 | 60.20 | 79.05 | 86.00 | 0.00 | - | 2 | 0 | 105.20% |
| LRCX240426P01010000 | 2024-04-03 12:10PM EDT | 1,010.00 | 57.05 | 83.55 | 90.80 | 0.00 | - | 3 | 0 | 103.78% |
| LRCX240426P01025000 | 2024-04-19 10:27AM EDT | 1,025.00 | 142.73 | 99.05 | 105.95 | 0.00 | - | 10 | 0 | 123.39% |
| LRCX240426P01030000 | 2024-04-19 10:27AM EDT | 1,030.00 | 147.55 | 103.00 | 113.50 | 0.00 | - | 10 | 0 | 140.14% |
© 2024 Yahoo. Tutti i diritti riservati.