Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
547,53-10,26 (-1,84%)
Alla chiusura: 4:00PM EST
558,00 +10,47 (1,91%)
Before hours: 8:20AM EST
Opzioni d'acquistoper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210319C00155000 | 2020-10-30 2:34PM EST | 155.00 | 186.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00175000 | 2020-10-30 8:30AM EST | 175.00 | 174.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00195000 | 2020-10-22 9:56AM EST | 195.00 | 164.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210319C00200000 | 2020-10-06 12:58PM EST | 200.00 | 152.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX210319C00220000 | 2020-09-02 9:22AM EST | 220.00 | 141.00 | 114.20 | 118.50 | 0.00 | - | - | 1 | 0.00% |
| LRCX210319C00240000 | 2020-10-21 2:38PM EST | 240.00 | 133.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210319C00245000 | 2020-09-20 11:11PM EST | 245.00 | 80.51 | 115.10 | 120.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX210319C00250000 | 2020-09-10 2:32PM EST | 250.00 | 68.04 | 118.50 | 122.80 | 0.00 | - | - | 3 | 0.00% |
| LRCX210319C00255000 | 2020-10-29 9:14AM EST | 255.00 | 99.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00270000 | 2020-09-18 12:27PM EST | 270.00 | 57.00 | 103.20 | 107.50 | 0.00 | - | 4 | 4 | 0.00% |
| LRCX210319C00275000 | 2020-10-20 2:09PM EST | 275.00 | 99.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00280000 | 2020-11-04 11:31AM EST | 280.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210319C00285000 | 2020-11-04 10:04AM EST | 285.00 | 95.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX210319C00290000 | 2020-09-24 1:28PM EST | 290.00 | 97.00 | 74.65 | 78.80 | 0.00 | - | 1 | 22 | 0.00% |
| LRCX210319C00295000 | 2020-09-21 9:49AM EST | 295.00 | 47.10 | 76.05 | 79.85 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX210319C00300000 | 2020-11-09 9:38AM EST | 300.00 | 129.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX210319C00305000 | 2020-10-21 2:38PM EST | 305.00 | 81.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00310000 | 2020-11-06 1:41PM EST | 310.00 | 127.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210319C00315000 | 2020-11-06 2:08PM EST | 315.00 | 103.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00320000 | 2020-11-05 9:45AM EST | 320.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00325000 | 2020-11-06 1:16PM EST | 325.00 | 93.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX210319C00330000 | 2020-11-06 9:38AM EST | 330.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210319C00335000 | 2020-11-09 9:30AM EST | 335.00 | 98.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX210319C00340000 | 2020-11-05 10:19AM EST | 340.00 | 85.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00345000 | 2020-11-05 10:19AM EST | 345.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00350000 | 2020-11-09 9:30AM EST | 350.00 | 87.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX210319C00355000 | 2020-11-09 10:09AM EST | 355.00 | 82.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX210319C00360000 | 2020-11-09 1:01PM EST | 360.00 | 79.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00365000 | 2020-11-06 3:31PM EST | 365.00 | 77.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00370000 | 2020-11-09 2:29PM EST | 370.00 | 72.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00375000 | 2020-11-06 3:42PM EST | 375.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00380000 | 2020-11-09 3:22PM EST | 380.00 | 66.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX210319C00385000 | 2020-11-10 9:30AM EST | 385.00 | 52.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00390000 | 2020-11-10 12:50PM EST | 390.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210319C00395000 | 2020-11-05 3:39PM EST | 395.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX210319C00400000 | 2020-11-10 3:56PM EST | 400.00 | 43.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210319C00405000 | 2020-10-19 10:20AM EST | 405.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00410000 | 2020-11-10 2:39PM EST | 410.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LRCX210319C00415000 | 2020-11-10 3:43PM EST | 415.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LRCX210319C00420000 | 2020-11-09 12:53PM EST | 420.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX210319C00425000 | 2020-11-10 11:04AM EST | 425.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00430000 | 2020-11-09 11:43AM EST | 430.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX210319C00435000 | 2020-11-10 2:24PM EST | 435.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX210319C00440000 | 2020-11-10 3:43PM EST | 440.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX210319C00445000 | 2020-11-09 3:55PM EST | 445.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LRCX210319C00450000 | 2020-11-10 11:43AM EST | 450.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX210319C00460000 | 2020-11-10 1:05PM EST | 460.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| LRCX210319C00470000 | 2020-11-06 3:48PM EST | 470.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00480000 | 2020-11-10 1:13PM EST | 480.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX210319C00490000 | 2020-11-10 12:01PM EST | 490.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210319C00500000 | 2020-11-05 1:08PM EST | 500.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX210319C00520000 | 2020-11-10 10:28AM EST | 520.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00540000 | 2020-09-15 1:10PM EST | 540.00 | 1.72 | 3.95 | 5.35 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX210319C00560000 | 2020-11-10 11:11AM EST | 560.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Opzioni Putper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210319P00155000 | 2020-09-23 8:30AM EST | 155.00 | 2.00 | 0.06 | 1.20 | 0.00 | - | - | 2 | 137.21% |
| LRCX210319P00160000 | 2020-10-06 2:54PM EST | 160.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX210319P00165000 | 2020-10-06 2:34PM EST | 165.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 34 | 37 | 50.00% |
| LRCX210319P00170000 | 2020-09-09 10:43AM EST | 170.00 | 5.61 | 0.62 | 2.70 | 0.00 | - | 1 | 1 | 147.17% |
| LRCX210319P00175000 | 2020-09-01 12:44PM EST | 175.00 | 4.80 | 1.35 | 3.45 | 0.00 | - | - | 21 | 153.05% |
| LRCX210319P00180000 | 2020-09-30 1:23PM EST | 180.00 | 2.72 | 0.58 | 2.73 | 0.00 | - | 32 | 188 | 140.33% |
| LRCX210319P00185000 | 2020-10-09 10:07AM EST | 185.00 | 2.95 | 0.00 | 2.27 | 0.00 | - | 1 | 122 | 129.20% |
| LRCX210319P00190000 | 2020-10-13 1:01PM EST | 190.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX210319P00195000 | 2020-09-25 12:12PM EST | 195.00 | 4.70 | 0.75 | 2.90 | 0.00 | - | 3 | 16 | 133.03% |
| LRCX210319P00200000 | 2020-11-05 10:19AM EST | 200.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LRCX210319P00210000 | 2020-10-05 9:44AM EST | 210.00 | 3.52 | 1.30 | 3.35 | 0.00 | - | 1 | 49 | 129.52% |
| LRCX210319P00220000 | 2020-10-15 12:14PM EST | 220.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX210319P00230000 | 2020-10-26 2:01PM EST | 230.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LRCX210319P00240000 | 2020-11-04 10:39AM EST | 240.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX210319P00245000 | 2020-10-28 2:50PM EST | 245.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX210319P00250000 | 2020-11-04 10:34AM EST | 250.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX210319P00255000 | 2020-10-30 10:58AM EST | 255.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210319P00260000 | 2020-11-10 12:40PM EST | 260.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LRCX210319P00265000 | 2020-11-05 12:02PM EST | 265.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210319P00270000 | 2020-11-06 10:38AM EST | 270.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210319P00275000 | 2020-10-28 9:41AM EST | 275.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210319P00280000 | 2020-11-09 3:50PM EST | 280.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LRCX210319P00285000 | 2020-11-05 11:11AM EST | 285.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210319P00290000 | 2020-11-06 1:36PM EST | 290.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LRCX210319P00295000 | 2020-11-05 1:05PM EST | 295.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210319P00300000 | 2020-11-10 3:46PM EST | 300.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LRCX210319P00305000 | 2020-10-28 2:56PM EST | 305.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210319P00310000 | 2020-10-28 10:51AM EST | 310.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LRCX210319P00315000 | 2020-11-09 11:30AM EST | 315.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210319P00320000 | 2020-11-03 10:37AM EST | 320.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LRCX210319P00325000 | 2020-10-26 1:10PM EST | 325.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LRCX210319P00330000 | 2020-11-09 11:31AM EST | 330.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LRCX210319P00335000 | 2020-11-10 12:59PM EST | 335.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LRCX210319P00340000 | 2020-11-10 12:59PM EST | 340.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LRCX210319P00345000 | 2020-10-29 11:13AM EST | 345.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| LRCX210319P00350000 | 2020-11-09 11:33AM EST | 350.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LRCX210319P00355000 | 2020-11-09 11:33AM EST | 355.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210319P00360000 | 2020-11-10 11:22AM EST | 360.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LRCX210319P00365000 | 2020-11-10 12:53PM EST | 365.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210319P00370000 | 2020-11-09 3:19PM EST | 370.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LRCX210319P00375000 | 2020-11-05 11:36AM EST | 375.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX210319P00380000 | 2020-11-09 3:50PM EST | 380.00 | 24.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LRCX210319P00385000 | 2020-11-09 3:02PM EST | 385.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX210319P00390000 | 2020-11-06 11:49AM EST | 390.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX210319P00395000 | 2020-11-06 10:42AM EST | 395.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX210319P00400000 | 2020-11-09 1:00PM EST | 400.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX210319P00405000 | 2020-11-10 2:31PM EST | 405.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LRCX210319P00410000 | 2020-11-10 2:31PM EST | 410.00 | 40.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX210319P00415000 | 2020-11-09 1:00PM EST | 415.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX210319P00420000 | 2020-11-06 3:39PM EST | 420.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX210319P00425000 | 2020-10-21 1:42PM EST | 425.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX210319P00430000 | 2020-10-20 2:10PM EST | 430.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX210319P00435000 | 2020-08-04 10:20AM EST | 435.00 | 83.65 | 111.10 | 115.50 | 0.00 | - | - | 2 | 213.03% |
| LRCX210319P00460000 | 2020-09-21 10:41AM EST | 460.00 | 155.90 | 111.00 | 115.50 | 0.00 | - | - | 3 | 193.13% |
| LRCX210319P00480000 | 2020-09-21 10:51AM EST | 480.00 | 173.35 | 128.55 | 132.95 | 0.00 | - | 13 | 19 | 201.00% |
| LRCX210319P00490000 | 2020-09-20 11:12PM EST | 490.00 | 191.15 | 138.05 | 142.50 | 0.00 | - | - | 6 | 205.59% |
| LRCX210319P00500000 | 2020-09-17 10:02AM EST | 500.00 | 200.95 | 132.65 | 137.50 | 0.00 | - | 8 | 9 | 190.95% |
| LRCX210319P00520000 | 2020-08-16 11:05PM EST | 520.00 | 156.90 | 220.50 | 224.50 | 0.00 | - | - | 1 | 289.17% |
© 2021 Verizon Media. Tutti i diritti riservati.
