Italia markets close in 1 hour 1 minute

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
645,00-4,50 (-0,69%)
Al 10:29AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210416C004200002021-04-06 10:20AM EDT420.00236.59224.15231.050.00-22490.23%
LRCX210416C004350002021-04-12 9:38AM EDT435.00223.00209.10216.050.00-11455.37%
LRCX210416C004400002021-03-30 2:35PM EDT440.00129.72204.30210.900.00-11445.12%
LRCX210416C004500002021-04-13 1:37PM EDT450.00190.30194.00200.150.00-46404.49%
LRCX210416C004550002021-04-05 12:16PM EDT455.00204.57189.10195.800.00-15407.32%
LRCX210416C004600002021-03-15 12:08AM EDT460.0068.600.000.000.00--00.00%
LRCX210416C004650002021-04-01 11:08AM EDT465.00160.88178.70186.050.00-10383.64%
LRCX210416C004700002021-03-26 1:01PM EDT470.00108.56174.20181.400.00-55386.43%
LRCX210416C004750002021-03-24 3:41PM EDT475.0084.57169.10176.400.00--3374.32%
LRCX210416C004800002021-04-01 1:00PM EDT480.00146.00163.10171.050.00-13342.97%
LRCX210416C004900002021-04-06 9:30AM EDT490.00169.63154.10160.950.00-112336.72%
LRCX210416C004950002021-03-23 11:06AM EDT495.0058.09148.70156.000.00--0321.53%
LRCX210416C005000002021-04-08 9:30AM EDT500.00167.85144.25150.950.00-117318.51%
LRCX210416C005050002021-04-01 3:55PM EDT505.00130.40139.20146.350.00-214313.04%
LRCX210416C005100002021-04-15 1:22PM EDT510.00133.45134.10141.400.00-220302.25%
LRCX210416C005150002021-04-09 10:40AM EDT515.00151.91128.85136.050.00-18284.62%
LRCX210416C005200002021-04-12 12:25PM EDT520.00129.43124.10131.050.00-1464277.93%
LRCX210416C005250002021-04-15 1:21PM EDT525.00121.20118.65126.000.00-227261.91%
LRCX210416C005300002021-04-15 9:38AM EDT530.00118.03114.35120.850.00-342258.89%
LRCX210416C005350002021-04-15 1:21PM EDT535.00111.25109.75114.950.00-2182243.21%
LRCX210416C005400002021-04-09 10:15AM EDT540.00126.16105.75109.750.00-3561242.63%
LRCX210416C005450002021-04-12 9:45AM EDT545.00111.2099.55104.950.00-160221.78%
LRCX210416C005500002021-04-15 12:22PM EDT550.0096.1294.0098.700.00-1388189.45%
LRCX210416C005550002021-04-13 2:35PM EDT555.0087.0989.7094.850.00-145203.42%
LRCX210416C005600002021-04-15 12:22PM EDT560.0085.9786.0589.200.00-11154201.07%
LRCX210416C005650002021-04-13 3:26PM EDT565.0079.8080.0084.950.00-532188.48%
LRCX210416C005700002021-04-16 9:37AM EDT570.0073.0076.0579.30-4.00-5.19%4222182.62%
LRCX210416C005750002021-04-16 9:30AM EDT575.0069.8670.9574.20-4.14-5.59%5377171.12%
LRCX210416C005800002021-04-15 3:28PM EDT580.0069.6666.0569.15+4.39+6.73%1186161.87%
LRCX210416C005850002021-04-13 12:54PM EDT585.0058.5559.9564.750.00-227147.93%
LRCX210416C005900002021-04-13 12:40PM EDT590.0049.5055.0059.000.00-270132.32%
LRCX210416C005950002021-04-14 9:42AM EDT595.0052.2949.6054.900.00-177127.08%
LRCX210416C006000002021-04-16 9:39AM EDT600.0044.8644.8549.20-3.05-6.37%12383113.89%
LRCX210416C006050002021-04-14 2:09PM EDT605.0037.1540.3543.950.00-144106.23%
LRCX210416C006100002021-04-15 9:30AM EDT610.0038.2236.1038.800.00-2250100.56%
LRCX210416C006150002021-04-15 9:49AM EDT615.0032.8929.9035.50+7.14+27.73%15693.48%
LRCX210416C006200002021-04-15 3:28PM EDT620.0025.9725.6529.100.00-126379.10%
LRCX210416C006250002021-04-16 9:30AM EDT625.0025.0020.4024.15+1.17+4.91%41,11667.36%
LRCX210416C006300002021-04-16 10:09AM EDT630.0017.8515.6020.05+0.45+2.59%37761.94%
LRCX210416C006350002021-04-15 3:46PM EDT635.0012.5011.3014.650.00-153851.22%
LRCX210416C006400002021-04-16 9:33AM EDT640.006.007.7510.15-4.00-40.00%1230955.03%
LRCX210416C006450002021-04-16 9:54AM EDT645.004.704.405.45-1.50-24.19%843540.47%
LRCX210416C006500002021-04-16 10:02AM EDT650.001.912.212.96-3.09-61.80%11560237.53%
LRCX210416C006550002021-04-16 10:08AM EDT655.001.250.831.52-1.45-53.70%22438436.91%
LRCX210416C006600002021-04-16 10:12AM EDT660.000.620.430.85-1.23-66.49%6980038.75%
LRCX210416C006650002021-04-16 10:12AM EDT665.000.200.220.33-0.96-82.76%811,22237.45%
LRCX210416C006700002021-04-16 10:06AM EDT670.000.150.100.29-0.55-78.57%10171043.36%
LRCX210416C006750002021-04-16 9:46AM EDT675.000.340.050.46-0.16-32.00%2429254.93%
LRCX210416C006800002021-04-16 10:12AM EDT680.000.100.050.18-0.28-73.68%3539152.05%
LRCX210416C006850002021-04-16 10:02AM EDT685.000.010.020.16-0.26-96.30%527552.34%
LRCX210416C006900002021-04-15 3:53PM EDT690.000.130.010.18-0.10-43.48%133158.20%
LRCX210416C006950002021-04-15 10:32AM EDT695.000.360.020.100.00-415459.77%
LRCX210416C007000002021-04-16 9:49AM EDT700.000.030.030.05-0.10-76.92%943461.72%
LRCX210416C007050002021-04-15 9:52AM EDT705.000.030.000.18-0.16-84.21%13973.24%
LRCX210416C007100002021-04-15 11:06AM EDT710.000.010.000.01-0.16-94.12%214559.38%
LRCX210416C007150002021-04-15 11:03AM EDT715.000.130.000.040.00-12370.31%
LRCX210416C007200002021-04-15 3:51PM EDT720.000.070.000.070.00-1015279.30%
LRCX210416C007250002021-04-14 12:34PM EDT725.000.250.000.040.00-413378.91%
LRCX210416C007300002021-04-15 11:42AM EDT730.000.070.000.150.00-105995.70%
LRCX210416C007350002021-04-15 1:36PM EDT735.000.040.000.260.00-57107.23%
LRCX210416C007400002021-04-16 10:00AM EDT740.000.010.000.03-0.03-75.00%16489.06%
LRCX210416C007450002021-04-15 3:54PM EDT745.000.030.000.040.00-21795.31%
LRCX210416C007500002021-04-15 3:54PM EDT750.000.010.000.48-0.02-66.67%328131.45%
LRCX210416C007550002021-04-15 2:38PM EDT755.000.020.000.020.00-142496.88%
LRCX210416C007600002021-04-14 1:47PM EDT760.000.050.000.310.00-149133.40%
LRCX210416C007650002021-04-15 3:59PM EDT765.000.020.000.420.00-633143.55%
LRCX210416C007700002021-04-13 10:33AM EDT770.000.030.000.170.00-154132.81%
LRCX210416C007750002021-03-15 12:08AM EDT775.002.490.000.000.00--050.00%
LRCX210416C007800002021-04-12 2:44PM EDT780.000.100.000.420.00-679157.42%
LRCX210416C007850002021-04-14 2:35PM EDT785.000.010.002.350.00-12210.74%
LRCX210416C007900002021-04-12 11:15AM EDT790.000.040.000.250.00-280156.25%
LRCX210416C007950002021-04-08 3:53PM EDT795.000.380.000.390.00-11169.34%
LRCX210416C008000002021-04-15 2:53PM EDT800.000.010.000.420.00-1962175.39%
LRCX210416C008100002021-04-01 10:41AM EDT810.000.010.000.220.00-71126170.70%
LRCX210416C008200002021-04-12 12:09PM EDT820.000.030.000.020.00-27143.75%
LRCX210416C008300002021-04-12 12:08PM EDT830.000.020.000.430.00-626201.37%
LRCX210416C008350002021-04-12 12:47PM EDT835.000.040.000.020.00-79153.13%
LRCX210416C008400002021-04-12 1:02PM EDT840.000.040.000.030.00-668160.94%
LRCX210416C008450002021-04-12 1:02PM EDT845.000.050.000.000.00-72050.00%
LRCX210416C008500002021-04-12 1:02PM EDT850.000.040.000.030.00-1727168.75%
LRCX210416C008550002021-04-12 1:02PM EDT855.000.050.000.000.00-42850.00%
LRCX210416C008600002021-04-12 1:02PM EDT860.000.040.000.000.00-42150.00%
LRCX210416C008650002021-04-12 1:02PM EDT865.000.030.000.030.00-13178.13%
LRCX210416C008700002021-04-05 10:32AM EDT870.001.350.000.460.00-523235.35%
LRCX210416C008750002021-04-06 3:50PM EDT875.000.230.000.030.00-13184.38%
LRCX210416C008800002021-04-09 3:54PM EDT880.000.060.000.810.00-23260.94%
LRCX210416C008850002021-04-09 3:56PM EDT885.000.060.000.000.00-2026650.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210416P002650002021-03-26 3:03PM EDT265.000.070.000.030.00-156518.75%
LRCX210416P002700002021-03-23 10:47AM EDT270.000.120.000.070.00-1416542.19%
LRCX210416P002750002021-03-25 11:10AM EDT275.000.170.000.070.00-524531.25%
LRCX210416P002800002021-03-29 10:21AM EDT280.001.170.000.030.00-531487.50%
LRCX210416P002850002021-03-25 1:02PM EDT285.000.250.000.070.00-218509.38%
LRCX210416P002900002021-03-26 10:42AM EDT290.000.010.000.070.00-117500.00%
LRCX210416P002950002021-04-07 10:45AM EDT295.000.010.000.030.00-121456.25%
LRCX210416P003000002021-04-07 10:57AM EDT300.000.010.000.030.00-200248450.00%
LRCX210416P003050002021-04-07 10:57AM EDT305.000.020.000.460.00-104120563.28%
LRCX210416P003100002021-04-07 10:58AM EDT310.000.030.000.080.00-1027465.63%
LRCX210416P003150002021-03-16 2:36PM EDT315.001.140.001.960.00--55651.56%
LRCX210416P003200002021-03-25 11:25AM EDT320.000.010.000.780.00-91564.06%
LRCX210416P003250002021-04-07 10:56AM EDT325.000.040.000.030.00-1259403.13%
LRCX210416P003300002021-03-25 11:21AM EDT330.000.370.000.530.00-1528516.41%
LRCX210416P003350002021-03-24 10:07AM EDT335.001.140.000.960.00-2823544.14%
LRCX210416P003400002021-03-12 11:04AM EDT340.000.730.003.550.00-10022646.97%
LRCX210416P003450002021-02-25 12:15PM EDT345.001.650.004.300.00--1655.37%
LRCX210416P003500002021-03-26 12:04PM EDT350.000.330.000.150.00-16463415.63%
LRCX210416P003550002021-04-01 2:25PM EDT355.000.060.000.220.00-22421.88%
LRCX210416P003600002021-03-25 10:32AM EDT360.000.300.000.330.00-181214430.47%
LRCX210416P003650002021-02-25 12:15PM EDT365.000.210.004.400.00--13605.76%
LRCX210416P003700002021-03-25 10:04AM EDT370.000.250.000.330.00-121411.72%
LRCX210416P003750002021-04-01 3:08PM EDT375.000.040.000.030.00-426321.88%
LRCX210416P003800002021-04-12 12:44PM EDT380.000.170.000.170.00-195367.19%
LRCX210416P003850002021-04-09 1:41PM EDT385.000.030.000.670.00-115417.97%
LRCX210416P003900002021-04-09 1:48PM EDT390.000.030.000.030.00-143300.00%
LRCX210416P003950002021-04-09 1:45PM EDT395.000.030.000.040.00-239300.00%
LRCX210416P004000002021-04-09 1:45PM EDT400.000.030.000.050.00-2203298.44%
LRCX210416P004050002021-04-09 1:45PM EDT405.000.030.000.000.00-11550.00%
LRCX210416P004100002021-04-09 3:20PM EDT410.000.030.000.040.00-7193278.13%
LRCX210416P004150002021-03-25 10:08AM EDT415.000.500.000.410.00-10628341.41%
LRCX210416P004200002021-04-01 12:32PM EDT420.000.250.000.330.00-6217325.00%
LRCX210416P004250002021-04-09 3:54PM EDT425.000.050.000.030.00-5786253.13%
LRCX210416P004300002021-04-09 3:54PM EDT430.000.070.000.040.00-165186251.56%
LRCX210416P004350002021-04-12 9:51AM EDT435.000.030.000.040.00-2287245.31%
LRCX210416P004400002021-04-12 3:29PM EDT440.000.010.000.040.00-3377237.50%
LRCX210416P004450002021-04-12 9:54AM EDT445.000.030.000.030.00-2064226.56%
LRCX210416P004500002021-04-12 1:19PM EDT450.000.010.000.020.00-183212.50%
LRCX210416P004550002021-04-12 9:55AM EDT455.000.030.000.030.00-2143212.50%
LRCX210416P004600002021-04-12 9:56AM EDT460.000.040.000.020.00-4397200.00%
LRCX210416P004650002021-04-12 10:53AM EDT465.000.030.000.030.00-446201.56%
LRCX210416P004700002021-04-12 3:35PM EDT470.000.040.000.030.00-149171195.31%
LRCX210416P004750002021-04-13 10:20AM EDT475.000.040.000.030.00-265189.06%
LRCX210416P004800002021-04-15 12:23PM EDT480.000.010.000.030.00-4141182.81%
LRCX210416P004850002021-04-13 10:32AM EDT485.000.050.000.010.00-471162.50%
LRCX210416P004900002021-04-14 9:30AM EDT490.000.030.000.030.00-1200171.88%
LRCX210416P004950002021-04-13 11:46AM EDT495.000.010.000.020.00-12174159.38%
LRCX210416P005000002021-04-16 10:09AM EDT500.000.010.010.020.00-1316159.38%
LRCX210416P005050002021-04-09 12:43PM EDT505.000.370.000.030.00-1170153.13%
LRCX210416P005100002021-04-15 10:17AM EDT510.000.010.010.030.00-1247151.56%
LRCX210416P005150002021-04-14 2:36PM EDT515.000.050.010.020.00-2246142.19%
LRCX210416P005200002021-04-12 2:49PM EDT520.000.030.010.020.00-2177135.94%
LRCX210416P005250002021-04-09 2:50PM EDT525.000.420.000.020.00-489126.56%
LRCX210416P005300002021-04-15 10:41AM EDT530.000.020.000.020.00-4115121.88%
LRCX210416P005350002021-04-13 2:02PM EDT535.000.260.000.030.00-3142120.31%
LRCX210416P005400002021-04-12 10:31AM EDT540.000.020.000.120.00-1479130.86%
LRCX210416P005450002021-04-15 3:48PM EDT545.000.020.010.120.00-5101125.78%
LRCX210416P005500002021-04-15 10:50AM EDT550.000.010.000.060.00-3201110.16%
LRCX210416P005550002021-04-08 3:06PM EDT555.000.500.000.240.00-2176122.07%
LRCX210416P005600002021-04-13 10:44AM EDT560.000.250.000.030.00-17292.19%
LRCX210416P005650002021-04-15 9:41AM EDT565.000.030.010.030.00-34789.84%
LRCX210416P005700002021-04-15 12:58PM EDT570.000.040.000.030.00-128282.03%
LRCX210416P005750002021-04-12 2:05PM EDT575.000.450.000.500.00-10224106.84%
LRCX210416P005800002021-04-14 3:30PM EDT580.000.740.010.31+0.46+164.29%1422493.55%
LRCX210416P005850002021-04-13 12:34PM EDT585.000.180.001.040.00-250105.37%
LRCX210416P005900002021-04-15 10:55AM EDT590.000.030.000.370.00-120482.13%
LRCX210416P005950002021-04-15 3:03PM EDT595.000.070.000.550.00-517480.37%
LRCX210416P006000002021-04-16 10:07AM EDT600.000.050.000.34-0.05-50.00%1245867.87%
LRCX210416P006050002021-04-15 2:58PM EDT605.000.770.020.14+0.62+413.33%1411454.88%
LRCX210416P006100002021-04-15 3:34PM EDT610.000.050.010.18-0.12-70.59%133154.98%
LRCX210416P006150002021-04-15 12:59PM EDT615.000.330.010.610.00-1729453.13%
LRCX210416P006200002021-04-15 3:56PM EDT620.000.200.050.290.00-15750645.12%
LRCX210416P006250002021-04-15 3:56PM EDT625.000.160.100.56-0.43-72.88%1632643.70%
LRCX210416P006300002021-04-16 10:13AM EDT630.000.250.240.51-0.26-50.98%2048534.33%
LRCX210416P006350002021-04-16 10:06AM EDT635.000.500.420.94-0.89-64.03%819831.15%
LRCX210416P006400002021-04-16 9:36AM EDT640.001.290.951.40-0.31-19.38%530124.73%
LRCX210416P006450002021-04-15 3:52PM EDT645.003.451.842.400.00-9517417.82%
LRCX210416P006500002021-04-16 9:42AM EDT650.006.524.355.80+0.25+3.99%1229118.93%
LRCX210416P006550002021-04-15 1:45PM EDT655.007.217.3510.85-4.34-37.58%214829.59%
LRCX210416P006600002021-04-16 10:02AM EDT660.0016.6711.6014.70+3.10+22.84%131940.00%
LRCX210416P006650002021-04-16 10:01AM EDT665.0022.7516.0519.60+0.75+3.41%2790.00%
LRCX210416P006700002021-04-15 10:16AM EDT670.0023.6520.5025.300.00-35543.65%
LRCX210416P006750002021-04-15 10:12AM EDT675.0035.0025.2029.950.00-10230.00%
LRCX210416P006800002021-04-12 10:08AM EDT680.0029.8530.3535.150.00-1450.59%
LRCX210416P006850002021-04-08 10:55AM EDT685.0033.8135.5038.750.00-110.00%
LRCX210416P006900002021-04-08 11:43AM EDT690.0032.0540.2545.600.00-1279.10%
LRCX210416P006950002021-04-08 10:55AM EDT695.0041.7045.1050.950.00-1194.53%
LRCX210416P007000002021-04-05 11:31AM EDT700.0052.5050.2555.800.00-1397.75%
LRCX210416P007050002021-04-06 11:28AM EDT705.0046.5655.0560.850.00--2105.66%
LRCX210416P007200002021-04-06 11:28AM EDT720.0059.0569.5074.750.00--20.00%
LRCX210416P008100002021-04-01 10:07AM EDT810.00186.25159.35165.650.00-22215.23%
LRCX210416P008200002021-03-18 11:24AM EDT820.00282.53168.95175.900.00--0236.62%
LRCX210416P008500002021-03-18 9:54AM EDT850.00311.35198.95205.700.00--0255.18%
LRCX210416P008800002021-04-14 1:58PM EDT880.00239.25228.75236.350.00-10312.11%