Italia markets closed
Dow Jones
38.453,86 +213,88 (+0,56%) Nasdaq
15.683,35 +232,05 (+1,50%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
62.240,98 +582,02 (+0,94%) CMC Crypto 200
1.434,34 +19,58 (+1,38%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:37AM EDT. Mercato aperto.
Opzioni d'acquisto
26 aprile 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 530.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 540.00 | 0.30 | 0.00 | - | 1 | 1 |
| 325.55 | 0.00 | - | - | 10 | 570.00 | - | - | - | - | - |
| 306.30 | 0.00 | - | - | 1 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 630.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 650.00 | 0.09 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 660.00 | 0.07 | 0.00 | - | 4 | 7 |
| 254.51 | 0.00 | - | 1 | 1 | 670.00 | 1.50 | 0.00 | - | 2 | 2 |
| 215.97 | 0.00 | - | - | 10 | 680.00 | 0.17 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 690.00 | 0.14 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 700.00 | 0.16 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 710.00 | 0.15 | 0.00 | - | 139 | 120 |
| 157.88 | 0.00 | - | 1 | 1 | 720.00 | 0.18 | 0.00 | - | 14 | 29 |
| 146.42 | 0.00 | - | 4 | 5 | 730.00 | 0.22 | -0.38 | -63.33% | 1 | 30 |
| - | - | - | - | - | 740.00 | 0.24 | -0.28 | -53.85% | 3 | 26 |
| - | - | - | - | - | 745.00 | 0.85 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 750.00 | 0.38 | -0.21 | -35.59% | 21 | 176 |
| - | - | - | - | - | 755.00 | 0.86 | 0.00 | - | 1 | 22 |
| 193.00 | 0.00 | - | 1 | 1 | 760.00 | 0.38 | -0.53 | -58.24% | 3 | 43 |
| - | - | - | - | - | 765.00 | 1.14 | 0.00 | - | 18 | 14 |
| - | - | - | - | - | 770.00 | 0.75 | -1.13 | -60.11% | 1 | 29 |
| - | - | - | - | - | 775.00 | 1.08 | -0.79 | -42.25% | 10 | 5 |
| 160.29 | 0.00 | - | - | 1 | 780.00 | 1.15 | -1.00 | -46.51% | 12 | 131 |
| - | - | - | - | - | 785.00 | 1.31 | -2.24 | -63.10% | 2 | 79 |
| 186.00 | 0.00 | - | 1 | 1 | 790.00 | 1.49 | -1.34 | -47.35% | 16 | 80 |
| 80.11 | 0.00 | - | 1 | 2 | 795.00 | 1.91 | -2.71 | -58.66% | 1 | 12 |
| 85.50 | 0.00 | - | 1 | 15 | 800.00 | 2.24 | -2.23 | -49.89% | 25 | 94 |
| 96.05 | 0.00 | - | - | 1 | 805.00 | 2.80 | -1.85 | -39.78% | 3 | 13 |
| - | - | - | - | - | 810.00 | 4.00 | -1.40 | -25.93% | 16 | 20 |
| 162.00 | 0.00 | - | - | 1 | 815.00 | 3.90 | -4.32 | -52.55% | 3 | 46 |
| 75.05 | 0.00 | - | - | 1 | 820.00 | 4.16 | -4.39 | -51.35% | 15 | 62 |
| - | - | - | - | - | 825.00 | 5.49 | -3.11 | -36.16% | 4 | 65 |
| - | - | - | - | - | 830.00 | 6.26 | -2.89 | -31.58% | 3 | 135 |
| - | - | - | - | - | 835.00 | 6.85 | -2.95 | -30.10% | 6 | 132 |
| 40.40 | 0.00 | - | 1 | 5 | 840.00 | 8.39 | -4.46 | -34.71% | 7 | 71 |
| 38.05 | 0.00 | - | 5 | 8 | 845.00 | 14.65 | 0.00 | - | 129 | 90 |
| 41.68 | +6.73 | +19.26% | 16 | 37 | 850.00 | 10.64 | -5.86 | -35.52% | 21 | 194 |
| 31.85 | 0.00 | - | 5 | 10 | 855.00 | 12.78 | -5.82 | -31.29% | 2 | 107 |
| 31.05 | 0.00 | - | 4 | 14 | 860.00 | 20.75 | 0.00 | - | 70 | 87 |
| 34.65 | +8.35 | +31.75% | 7 | 21 | 865.00 | 23.75 | 0.00 | - | 45 | 98 |
| 28.72 | +2.17 | +8.17% | 6 | 24 | 870.00 | 18.05 | -6.95 | -27.80% | 17 | 117 |
| 26.55 | +6.70 | +33.75% | 15 | 70 | 875.00 | 20.50 | -8.60 | -29.55% | 3 | 87 |
| 25.59 | +7.71 | +43.12% | 12 | 68 | 880.00 | 22.98 | -8.32 | -26.58% | 21 | 88 |
| 22.75 | +6.85 | +43.08% | 5 | 35 | 885.00 | 25.28 | -6.54 | -20.55% | 10 | 119 |
| 16.65 | +2.50 | +17.67% | 2 | 21 | 890.00 | 30.75 | -7.50 | -19.61% | 6 | 86 |
| 15.10 | +1.22 | +8.79% | 1 | 27 | 895.00 | 33.70 | -12.05 | -26.34% | 6 | 56 |
| 15.08 | +3.37 | +28.78% | 16 | 610 | 900.00 | 37.90 | -2.95 | -7.22% | 6 | 90 |
| 13.38 | +2.47 | +22.64% | 5 | 33 | 905.00 | 37.03 | -7.05 | -15.99% | 20 | 672 |
| 11.89 | +1.29 | +12.17% | 15 | 74 | 910.00 | 46.30 | 0.00 | - | 16 | 85 |
| 11.90 | +3.65 | +44.24% | 1 | 96 | 915.00 | 44.12 | -7.46 | -14.46% | 10 | 695 |
| 9.50 | +0.80 | +9.20% | 13 | 59 | 920.00 | 56.23 | 0.00 | - | 24 | 57 |
| 7.00 | +1.50 | +27.27% | 10 | 27 | 925.00 | 70.18 | 0.00 | - | 2 | 23 |
| 6.78 | +2.03 | +42.74% | 18 | 129 | 930.00 | 51.21 | -18.26 | -26.28% | 9 | 97 |
| 6.73 | +1.93 | +40.21% | 16 | 26 | 935.00 | 69.73 | 0.00 | - | 2 | 9 |
| 5.60 | +0.61 | +12.22% | 28 | 167 | 940.00 | 71.54 | 0.00 | - | 4 | 45 |
| 5.02 | +1.97 | +64.59% | 18 | 31 | 945.00 | 62.00 | 0.00 | - | 13 | 16 |
| 4.25 | +1.00 | +30.77% | 94 | 438 | 950.00 | 72.60 | -12.40 | -14.59% | 1 | 53 |
| 3.55 | -6.37 | -64.21% | 1 | 25 | 952.50 | 74.45 | +9.95 | +15.43% | 1 | 19 |
| 3.37 | +0.28 | +9.06% | 3 | 61 | 955.00 | 77.00 | -4.21 | -5.18% | 1 | 20 |
| 3.05 | +0.30 | +10.91% | 3 | 19 | 957.50 | 79.20 | +43.35 | +120.92% | 1 | 13 |
| 3.05 | +0.88 | +40.55% | 10 | 125 | 960.00 | 81.55 | -8.70 | -9.64% | 1 | 126 |
| 2.66 | +0.07 | +2.70% | 1 | 29 | 962.50 | 83.80 | -18.10 | -17.76% | 1 | 29 |
| 2.75 | +0.91 | +49.46% | 15 | 65 | 965.00 | 86.20 | -18.20 | -17.43% | 1 | 17 |
| 2.21 | -0.12 | -5.15% | 1 | 24 | 967.50 | 88.20 | +46.15 | +109.75% | 1 | 2 |
| 2.05 | +0.41 | +25.00% | 3 | 98 | 970.00 | 91.05 | -14.94 | -14.10% | 1 | 44 |
| 1.89 | -0.87 | -31.52% | 1 | 14 | 972.50 | 92.85 | +50.85 | +121.07% | 1 | 2 |
| 1.95 | +0.51 | +35.42% | 8 | 73 | 975.00 | 95.55 | -15.44 | -13.91% | 2 | 49 |
| 1.50 | -3.72 | -71.26% | 3 | 6 | 977.50 | 98.15 | +51.35 | +109.72% | 1 | 3 |
| 1.49 | -0.06 | -3.87% | 18 | 224 | 980.00 | 99.85 | -9.73 | -8.88% | 2 | 40 |
| 1.37 | -17.30 | -92.66% | 1 | 5 | 982.50 | 102.55 | +54.10 | +111.66% | 1 | 2 |
| 1.25 | +0.13 | +11.61% | 13 | 57 | 985.00 | 105.10 | +38.68 | +58.24% | 1 | 5 |
| 1.30 | +0.36 | +38.30% | 2 | 75 | 990.00 | 109.95 | -16.63 | -13.14% | 1 | 65 |
| 0.70 | 0.00 | - | 1 | 78 | 995.00 | 105.99 | 0.00 | - | 1 | 9 |
| 0.83 | +0.33 | +66.00% | 26 | 451 | 1,000.00 | 110.49 | 0.00 | - | 1 | 7 |
| 0.45 | 0.00 | - | 10 | 27 | 1,005.00 | 60.20 | 0.00 | - | 2 | 2 |
| 0.65 | +0.17 | +35.42% | 1 | 182 | 1,010.00 | 57.05 | 0.00 | - | 3 | 3 |
| 0.50 | -0.20 | -28.57% | 2 | 31 | 1,015.00 | - | - | - | - | - |
| 0.29 | +0.04 | +16.00% | 2 | 176 | 1,020.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 15 | 1,025.00 | 142.73 | 0.00 | - | 10 | 0 |
| 0.21 | 0.00 | - | 15 | 46 | 1,030.00 | 147.55 | 0.00 | - | 10 | 0 |
| 0.18 | 0.00 | - | 2 | 16 | 1,035.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 102 | 122 | 1,040.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 19 | 1,045.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 4 | 57 | 1,050.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 2 | 7 | 1,055.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 22 | 35 | 1,060.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | - | 3 | 1,070.00 | - | - | - | - | - |
| 0.30 | +0.04 | +15.38% | 2 | 172 | 1,080.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 4 | 30 | 1,090.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 41 | 1,100.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 2 | 1,110.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 5 | 9 | 1,120.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 1 | 1,130.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 2 | 6 | 1,140.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 2 | 1,150.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 6 | 1,160.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 4 | 1,170.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 17 | 1,180.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 2 | 1,190.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 84 | 1,200.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 18 | 1,220.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 16 | 1,240.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 9 | 1,260.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 4 | 6 | 1,280.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 14 | 1,300.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 3 | 2 | 1,320.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.