Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.470,94 +1.448,50 (+2,41%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:800.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00800000 | 2024-05-16 11:11AM EDT | 2024-05-24 | 150.51 | 106.30 | 117.35 | 0.00 | - | 3 | 3 | 79.10% |
| LRCX240531C00800000 | 2024-05-07 2:15PM EDT | 2024-05-31 | 121.60 | 108.95 | 118.25 | 0.00 | - | 10 | 10 | 58.61% |
| LRCX240607C00800000 | 2024-05-03 2:47PM EDT | 2024-06-07 | 119.80 | 110.70 | 119.65 | +2.79 | +2.38% | 1 | 1 | 51.01% |
| LRCX240621C00800000 | 2024-05-08 9:33AM EDT | 2024-06-21 | 112.55 | 113.25 | 123.00 | 0.00 | - | 8 | 218 | 44.79% |
| LRCX240719C00800000 | 2024-05-17 12:19PM EDT | 2024-07-19 | 136.28 | 121.70 | 129.60 | +5.28 | +4.03% | 1 | 110 | 40.15% |
| LRCX240920C00800000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 151.59 | 142.30 | 148.85 | 0.00 | - | 101 | 110 | 40.38% |
| LRCX241220C00800000 | 2024-05-09 2:27PM EDT | 2024-12-20 | 176.85 | 169.65 | 178.10 | 0.00 | - | 3 | 25 | 43.30% |
| LRCX250117C00800000 | 2024-05-14 3:47PM EDT | 2025-01-17 | 182.75 | 174.60 | 184.35 | 0.00 | - | 2 | 114 | 43.19% |
| LRCX250620C00800000 | 2024-05-17 3:53PM EDT | 2025-06-20 | 221.00 | 207.40 | 220.95 | +2.94 | +1.35% | 1 | 5 | 44.89% |
| LRCX260116C00800000 | 2024-05-02 1:07PM EDT | 2026-01-16 | 230.25 | 242.00 | 260.00 | 0.00 | - | 5 | 30 | 45.81% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00800000 | 2024-05-17 3:26PM EDT | 2024-05-24 | 0.25 | 0.07 | 2.71 | +0.07 | +38.89% | 15 | 53 | 57.30% |
| LRCX240531P00800000 | 2024-05-15 1:57PM EDT | 2024-05-31 | 0.31 | 0.29 | 0.60 | 0.00 | - | 1 | 38 | 34.75% |
| LRCX240607P00800000 | 2024-05-09 10:25AM EDT | 2024-06-07 | 3.54 | 0.76 | 1.32 | 0.00 | - | 3 | 35 | 32.74% |
| LRCX240614P00800000 | 2024-05-17 1:53PM EDT | 2024-06-14 | 2.20 | 1.42 | 3.35 | -1.70 | -43.59% | 1 | 28 | 34.96% |
| LRCX240621P00800000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 2.93 | 3.05 | 3.40 | +1.21 | +70.35% | 32 | 852 | 31.38% |
| LRCX240719P00800000 | 2024-05-17 11:51AM EDT | 2024-07-19 | 7.75 | 8.50 | 9.25 | +2.25 | +40.91% | 21 | 48 | 31.48% |
| LRCX240920P00800000 | 2024-05-15 12:49PM EDT | 2024-09-20 | 22.30 | 22.90 | 24.35 | +3.50 | +18.62% | 1 | 115 | 32.87% |
| LRCX241220P00800000 | 2024-05-17 1:57PM EDT | 2024-12-20 | 42.75 | 39.40 | 47.20 | +7.45 | +21.10% | 20 | 52 | 35.35% |
| LRCX250117P00800000 | 2024-05-15 11:10AM EDT | 2025-01-17 | 41.58 | 43.70 | 48.00 | 0.00 | - | 1 | 205 | 33.60% |
| LRCX250321P00800000 | 2024-04-29 12:39PM EDT | 2025-03-21 | 58.62 | 53.40 | 58.75 | 0.00 | - | 12 | 26 | 33.80% |
| LRCX250620P00800000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 68.85 | 64.75 | 70.85 | 0.00 | - | 1 | 29 | 33.43% |
| LRCX260116P00800000 | 2024-05-16 1:06PM EDT | 2026-01-16 | 78.00 | 84.10 | 90.00 | 0.00 | - | 10 | 258 | 31.77% |
© 2024 Yahoo. Tutti i diritti riservati.