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
61.480,76 +1.394,27 (+2,32%)
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:860.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00860000 | 2024-05-16 12:16PM EDT | 2024-05-24 | 65.81 | 51.00 | 59.00 | -26.19 | -28.47% | 4 | 5 | 50.51% |
| LRCX240531C00860000 | 2024-05-08 11:33AM EDT | 2024-05-31 | 56.86 | 53.95 | 60.80 | 0.00 | - | 1 | 4 | 39.30% |
| LRCX240621C00860000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 67.95 | 64.90 | 70.75 | -33.53 | -33.04% | 13 | 78 | 35.98% |
| LRCX240719C00860000 | 2024-05-16 12:27PM EDT | 2024-07-19 | 111.64 | 77.55 | 83.05 | 0.00 | - | 2 | 18 | 36.12% |
| LRCX240920C00860000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 99.25 | 102.60 | 110.25 | 0.00 | - | 1 | 20 | 39.37% |
| LRCX241220C00860000 | 2024-05-15 10:53AM EDT | 2024-12-20 | 155.10 | 133.50 | 140.50 | 0.00 | - | 3 | 6 | 41.47% |
| LRCX250117C00860000 | 2024-05-13 2:27PM EDT | 2025-01-17 | 142.70 | 141.25 | 147.00 | 0.00 | - | 2 | 98 | 41.34% |
| LRCX250620C00860000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 164.48 | 173.05 | 186.90 | 0.00 | - | 1 | 13 | 43.54% |
| LRCX260116C00860000 | 2024-04-22 1:08PM EDT | 2026-01-16 | 200.07 | 210.00 | 228.00 | 0.00 | - | 1 | 27 | 44.61% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00860000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 2.13 | 1.66 | 2.09 | +1.35 | +173.08% | 62 | 36 | 33.89% |
| LRCX240531P00860000 | 2024-05-17 1:46PM EDT | 2024-05-31 | 4.01 | 2.44 | 4.40 | +2.40 | +149.07% | 21 | 56 | 30.17% |
| LRCX240607P00860000 | 2024-05-17 12:56PM EDT | 2024-06-07 | 6.10 | 6.60 | 10.00 | +2.77 | +83.18% | 2 | 44 | 34.07% |
| LRCX240614P00860000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 9.56 | 8.50 | 12.30 | -5.20 | -35.23% | 33 | 23 | 32.48% |
| LRCX240621P00860000 | 2024-05-17 2:08PM EDT | 2024-06-21 | 12.80 | 12.25 | 13.05 | +6.10 | +91.04% | 24 | 143 | 29.90% |
| LRCX240719P00860000 | 2024-05-17 11:24AM EDT | 2024-07-19 | 21.70 | 21.90 | 23.25 | +6.90 | +46.62% | 3 | 23 | 30.35% |
| LRCX240920P00860000 | 2024-05-16 11:39AM EDT | 2024-09-20 | 32.20 | 39.00 | 43.05 | 0.00 | - | 2 | 44 | 31.76% |
| LRCX241220P00860000 | 2024-05-13 2:12PM EDT | 2024-12-20 | 68.56 | 60.55 | 65.60 | 0.00 | - | 1 | 28 | 32.84% |
| LRCX250117P00860000 | 2024-05-17 10:29AM EDT | 2025-01-17 | 61.87 | 67.75 | 70.35 | +4.24 | +7.36% | 5 | 141 | 32.61% |
| LRCX250321P00860000 | 2024-05-02 10:45AM EDT | 2025-03-21 | 101.28 | 76.55 | 82.00 | 0.00 | - | - | 1 | 32.79% |
| LRCX250620P00860000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 97.90 | 88.15 | 95.40 | 0.00 | - | 20 | 25 | 32.55% |
| LRCX260116P00860000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 136.87 | 107.25 | 120.50 | 0.00 | - | 9 | 22 | 32.02% |
© 2024 Yahoo. Tutti i diritti riservati.