Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
567,19+19,54 (+3,57%)
Alla chiusura: 4:00PM EST
564,60 -2,59 (-0,46%)
Dopo ore: 7:57PM EST
Prezzo d'esercizio:500.00
Opzioni d'acquistoper5 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210305C00500000 | 2021-02-26 10:39AM EST | 2021-03-05 | 58.25 | 64.75 | 72.90 | +3.25 | +5.91% | 10 | 59 | 63.89% |
| LRCX210312C00500000 | 2021-02-25 11:30AM EST | 2021-03-12 | 62.37 | 68.15 | 74.55 | +5.40 | +9.48% | 10 | 224 | 58.41% |
| LRCX210319C00500000 | 2021-02-26 3:26PM EST | 2021-03-19 | 72.34 | 69.80 | 76.65 | +13.34 | +22.61% | 6 | 732 | 53.99% |
| LRCX210326C00500000 | 2021-02-16 10:13AM EST | 2021-03-26 | 102.44 | 71.35 | 78.30 | 0.00 | - | 2 | 3 | 50.96% |
| LRCX210521C00500000 | 2021-02-25 3:08PM EST | 2021-05-21 | 83.10 | 90.65 | 95.95 | 0.00 | - | 7 | 387 | 52.17% |
| LRCX210618C00500000 | 2021-02-26 3:26PM EST | 2021-06-18 | 99.28 | 95.50 | 101.90 | +15.37 | +18.32% | 5 | 109 | 50.37% |
| LRCX210716C00500000 | 2021-02-25 3:45PM EST | 2021-07-16 | 94.45 | 102.15 | 107.65 | 0.00 | - | 4 | 58 | 50.27% |
| LRCX210917C00500000 | 2021-01-29 2:36PM EST | 2021-09-17 | 67.57 | 112.75 | 119.90 | 0.00 | - | 11 | 11 | 52.01% |
| LRCX220121C00500000 | 2021-02-26 12:19PM EST | 2022-01-21 | 135.92 | 130.55 | 138.40 | -12.63 | -8.50% | 7 | 234 | 50.65% |
| LRCX230120C00500000 | 2021-02-16 11:44AM EST | 2023-01-20 | 173.94 | 165.00 | 173.00 | +15.94 | +10.09% | 1 | 58 | 47.52% |
Opzioni Putper5 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210305P00500000 | 2021-02-26 3:04PM EST | 2021-03-05 | 1.60 | 0.85 | 1.89 | -1.32 | -45.21% | 44 | 71 | 61.30% |
| LRCX210312P00500000 | 2021-02-26 1:05PM EST | 2021-03-12 | 3.57 | 0.55 | 4.95 | -2.35 | -39.70% | 2 | 21 | 51.69% |
| LRCX210319P00500000 | 2021-02-26 3:38PM EST | 2021-03-19 | 5.81 | 5.30 | 6.65 | -5.11 | -46.79% | 56 | 568 | 53.81% |
| LRCX210326P00500000 | 2021-02-24 12:37PM EST | 2021-03-26 | 5.59 | 5.15 | 9.95 | 0.00 | - | 2 | 87 | 50.76% |
| LRCX210401P00500000 | 2021-02-23 9:30AM EST | 2021-04-01 | 9.05 | 5.90 | 12.80 | -1.20 | -11.71% | 1 | 27 | 50.09% |
| LRCX210416P00500000 | 2021-02-24 1:02PM EST | 2021-04-16 | 14.80 | 13.10 | 15.70 | +0.75 | +5.34% | 1 | 75 | 50.35% |
| LRCX210521P00500000 | 2021-02-26 2:14PM EST | 2021-05-21 | 25.31 | 23.80 | 27.25 | -0.59 | -2.28% | 5 | 249 | 51.53% |
| LRCX210618P00500000 | 2021-02-25 2:27PM EST | 2021-06-18 | 33.72 | 29.00 | 34.10 | 0.00 | - | 9 | 94 | 50.42% |
| LRCX210716P00500000 | 2021-02-26 3:39PM EST | 2021-07-16 | 38.35 | 36.25 | 40.45 | -4.90 | -11.33% | 3 | 55 | 50.82% |
| LRCX210917P00500000 | 2021-02-19 11:46AM EST | 2021-09-17 | 51.96 | 46.80 | 51.60 | +8.16 | +18.63% | 2 | 29 | 51.28% |
| LRCX220121P00500000 | 2021-02-25 3:56PM EST | 2022-01-21 | 72.42 | 64.90 | 72.45 | -2.25 | -3.01% | 4 | 184 | 51.33% |
| LRCX230120P00500000 | 2021-02-19 12:52PM EST | 2023-01-20 | 98.20 | 98.55 | 106.45 | 0.00 | - | 2 | 26 | 47.79% |
© 2021 Verizon Media. Tutti i diritti riservati.
