Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.287,71 +201,91 (+0,53%) Nasdaq
15.959,42 +347,66 (+2,23%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,78 +0,21 (+0,25%) Bitcoin EUR
59.719,12 -703,99 (-1,17%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:23PM 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 |
| 333.18 | 0.00 | - | 10 | 10 | 570.00 | - | - | - | - | - |
| 303.79 | 0.00 | - | 1 | 1 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 630.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 650.00 | 0.09 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 660.00 | 0.06 | -0.01 | -14.29% | 1 | 7 |
| 254.51 | 0.00 | - | 1 | 1 | 670.00 | 1.50 | 0.00 | - | 2 | 2 |
| 223.57 | 0.00 | - | 10 | 10 | 680.00 | 0.17 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 690.00 | 0.01 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 700.00 | 0.03 | 0.00 | - | 77 | 83 |
| - | - | - | - | - | 710.00 | 0.02 | 0.00 | - | 7 | 120 |
| 201.77 | +43.89 | +27.80% | 1 | 1 | 720.00 | 0.01 | 0.00 | - | 14 | 35 |
| 197.00 | +50.58 | +34.54% | 4 | 5 | 730.00 | 0.22 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 740.00 | 0.20 | 0.00 | - | 106 | 113 |
| - | - | - | - | - | 745.00 | 0.23 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 750.00 | 0.03 | 0.00 | - | 30 | 154 |
| - | - | - | - | - | 755.00 | 0.09 | 0.00 | - | 1 | 23 |
| 193.00 | 0.00 | - | 1 | 1 | 760.00 | 0.01 | 0.00 | - | 105 | 162 |
| - | - | - | - | - | 765.00 | 0.09 | 0.00 | - | 12 | 23 |
| - | - | - | - | - | 770.00 | 0.09 | 0.00 | - | 25 | 46 |
| - | - | - | - | - | 775.00 | 0.02 | 0.00 | - | 1 | 72 |
| 110.76 | 0.00 | - | 1 | 1 | 780.00 | 0.05 | 0.00 | - | 42 | 179 |
| - | - | - | - | - | 785.00 | 0.05 | 0.00 | - | 34 | 96 |
| 117.46 | 0.00 | - | 1 | 1 | 790.00 | 0.01 | -0.02 | -66.67% | 31 | 193 |
| 80.11 | 0.00 | - | 1 | 2 | 795.00 | 0.02 | -0.10 | -83.33% | 4 | 71 |
| 107.34 | 0.00 | - | 11 | 35 | 800.00 | 0.01 | -0.06 | -85.71% | 10 | 142 |
| 96.05 | 0.00 | - | - | 1 | 805.00 | 0.29 | 0.00 | - | 27 | 69 |
| - | - | - | - | - | 810.00 | 0.03 | 0.00 | - | 53 | 98 |
| 90.00 | 0.00 | - | 1 | 1 | 815.00 | 0.01 | -0.08 | -88.89% | 5 | 186 |
| 74.11 | 0.00 | - | 1 | 1 | 820.00 | 0.01 | -0.04 | -80.00% | 4 | 217 |
| - | - | - | - | - | 825.00 | 0.03 | -0.03 | -50.00% | 7 | 129 |
| - | - | - | - | - | 830.00 | 0.03 | -0.07 | -70.00% | 2 | 119 |
| - | - | - | - | - | 835.00 | 0.04 | -0.01 | -20.00% | 1 | 199 |
| 84.00 | +43.60 | +107.92% | 4 | 5 | 840.00 | 0.02 | -0.08 | -80.00% | 32 | 76 |
| 52.70 | 0.00 | - | 1 | 10 | 845.00 | 0.02 | -0.17 | -89.47% | 13 | 180 |
| 65.99 | +17.50 | +36.09% | 1 | 10 | 850.00 | 0.02 | -0.16 | -88.89% | 17 | 314 |
| 46.63 | 0.00 | - | 1 | 10 | 855.00 | 0.03 | -0.20 | -86.96% | 14 | 239 |
| 49.30 | +3.78 | +8.30% | 2 | 31 | 860.00 | 0.02 | -0.31 | -93.94% | 40 | 228 |
| 62.86 | +26.86 | +74.61% | 7 | 21 | 865.00 | 0.02 | -0.43 | -95.56% | 53 | 159 |
| 58.47 | +27.92 | +91.39% | 15 | 23 | 870.00 | 0.03 | -0.67 | -95.71% | 19 | 174 |
| 46.40 | +18.40 | +65.71% | 4 | 64 | 875.00 | 0.01 | -1.09 | -99.09% | 60 | 110 |
| 42.56 | +12.56 | +41.87% | 7 | 67 | 880.00 | 0.01 | -1.79 | -99.44% | 43 | 202 |
| 41.00 | +25.00 | +156.25% | 20 | 76 | 885.00 | 0.03 | -1.40 | -97.90% | 58 | 135 |
| 38.15 | +15.45 | +75.18% | 42 | 84 | 890.00 | 0.02 | -2.81 | -99.29% | 63 | 202 |
| 32.73 | +16.53 | +110.05% | 35 | 148 | 895.00 | 0.01 | -3.09 | -99.68% | 21 | 101 |
| 26.91 | +17.91 | +199.00% | 91 | 700 | 900.00 | 0.02 | -8.48 | -99.76% | 89 | 137 |
| 21.81 | +15.06 | +223.11% | 37 | 57 | 905.00 | 0.02 | -5.85 | -99.66% | 100 | 672 |
| 17.04 | +12.14 | +315.32% | 98 | 130 | 910.00 | 0.05 | -14.65 | -99.66% | 191 | 105 |
| 11.60 | +8.60 | +286.67% | 177 | 194 | 915.00 | 0.03 | -10.63 | -99.72% | 274 | 685 |
| 7.23 | +4.68 | +183.53% | 276 | 157 | 920.00 | 0.07 | -18.08 | -99.61% | 214 | 48 |
| 2.15 | +0.25 | +13.16% | 1,137 | 503 | 925.00 | 0.60 | -18.90 | -96.92% | 1,127 | 27 |
| 0.40 | -0.89 | -68.99% | 651 | 505 | 930.00 | 4.26 | -19.24 | -81.87% | 22 | 70 |
| 0.06 | -0.74 | -92.50% | 406 | 98 | 935.00 | 8.17 | -32.93 | -80.12% | 21 | 9 |
| 0.01 | -0.66 | -98.51% | 415 | 742 | 940.00 | 13.55 | -20.95 | -60.72% | 14 | 37 |
| 0.02 | -0.38 | -95.00% | 51 | 61 | 945.00 | 60.67 | 0.00 | - | 1 | 16 |
| 0.02 | -0.28 | -93.33% | 226 | 1,077 | 950.00 | 25.00 | -20.98 | -45.63% | 6 | 224 |
| 0.05 | -0.70 | -93.33% | 4 | 32 | 952.50 | 68.30 | 0.00 | - | 2 | 17 |
| 0.01 | -0.29 | -96.67% | 29 | 179 | 955.00 | 29.95 | -15.08 | -33.49% | 2 | 17 |
| 0.03 | -0.40 | -93.02% | 4 | 58 | 957.50 | 72.40 | 0.00 | - | 4 | 10 |
| 0.02 | -0.18 | -90.00% | 54 | 243 | 960.00 | 64.92 | 0.00 | - | 1 | 59 |
| 0.20 | 0.00 | - | 15 | 26 | 962.50 | 62.00 | 0.00 | - | 1 | 3 |
| 0.02 | -0.23 | -92.00% | 4 | 113 | 965.00 | 66.12 | 0.00 | - | 2 | 0 |
| 0.01 | -0.12 | -92.31% | 2 | 31 | 967.50 | 81.15 | 0.00 | - | 2 | 0 |
| 0.02 | -0.14 | -87.50% | 20 | 187 | 970.00 | 50.90 | -12.39 | -19.58% | 3 | 29 |
| 0.17 | 0.00 | - | 7 | 26 | 972.50 | 85.95 | 0.00 | - | 2 | 2 |
| 0.02 | -0.01 | -33.33% | 12 | 127 | 975.00 | 88.65 | 0.00 | - | 3 | 0 |
| 0.01 | -0.16 | -94.12% | 3 | 12 | 977.50 | 90.90 | 0.00 | - | 2 | 1 |
| 0.02 | +0.01 | +100.00% | 33 | 342 | 980.00 | 63.90 | -20.41 | -24.21% | 1 | 2 |
| 0.03 | 0.00 | - | 1 | 31 | 982.50 | 95.00 | 0.00 | - | 2 | 0 |
| 0.02 | -0.06 | -75.00% | 2 | 89 | 985.00 | 98.05 | 0.00 | - | 2 | 0 |
| 0.01 | -0.08 | -88.89% | 2 | 106 | 990.00 | 80.06 | 0.00 | - | 24 | 0 |
| 0.01 | -0.06 | -85.71% | 12 | 93 | 995.00 | 105.99 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 76 | 1,115 | 1,000.00 | 110.49 | 0.00 | - | 1 | 4 |
| 0.02 | -0.09 | -81.82% | 4 | 300 | 1,005.00 | 60.20 | 0.00 | - | 2 | 0 |
| 0.02 | -0.05 | -71.43% | 10 | 211 | 1,010.00 | 57.05 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 18 | 35 | 1,015.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 1 | 187 | 1,020.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 136 | 1,025.00 | 142.73 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 26 | 191 | 1,030.00 | 147.55 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 6 | 53 | 1,035.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 3 | 139 | 1,040.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 5 | 114 | 1,045.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 45 | 167 | 1,050.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 18 | 1,055.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 20 | 48 | 1,060.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 17 | 13 | 1,070.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 10 | 205 | 1,080.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 30 | 1,090.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 129 | 1,100.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 2 | 1,110.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 8 | 1,120.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 3 | 1,130.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 1,140.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 2 | 1,150.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 10 | 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 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 17 | 1,300.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 3 | 2 | 1,320.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.