Italia markets closed

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
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:520.00
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210305C005200002021-02-26 10:00AM EST2021-03-0537.0047.1053.65-39.00-51.32%11963.17%
LRCX210312C005200002021-02-23 11:59AM EST2021-03-1242.1251.3057.200.00-1457.45%
LRCX210319C005200002021-02-26 12:32PM EST2021-03-1959.5054.8060.25+8.53+16.74%217954.80%
LRCX210326C005200002021-02-17 10:56AM EST2021-03-2672.3754.9062.850.00-1250.01%
LRCX210416C005200002021-02-26 10:38AM EST2021-04-1655.6864.8070.60+55.68-1950.61%
LRCX210521C005200002021-02-26 3:45PM EST2021-05-2181.6075.7582.85+10.00+13.97%28450.78%
LRCX210618C005200002021-02-26 2:20PM EST2021-06-1885.3082.5589.50+9.53+12.58%284652.99%
LRCX210716C005200002021-02-26 2:16PM EST2021-07-1694.5090.6595.40-8.53-8.28%35650.13%
LRCX210917C005200002021-02-26 3:56PM EST2021-09-17104.90100.75108.35-2.10-1.96%3651.55%
LRCX220121C005200002021-02-26 10:26AM EST2022-01-21113.99120.70128.95+1.59+1.41%118650.93%
LRCX230120C005200002021-02-26 10:11AM EST2023-01-20150.00156.00164.00-0.45-0.30%14647.44%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210305P005200002021-02-26 4:00PM EST2021-03-052.701.813.85-3.52-56.59%347560.85%
LRCX210312P005200002021-02-24 11:09AM EST2021-03-127.203.757.300.00-12352.11%
LRCX210319P005200002021-02-26 3:30PM EST2021-03-199.607.5510.85-2.90-23.20%131251.95%
LRCX210326P005200002021-02-26 11:21AM EST2021-03-2616.1510.1515.10+3.87+31.51%11151.97%
LRCX210401P005200002021-02-25 2:34PM EST2021-04-0114.4510.7017.650.00-31656.07%
LRCX210416P005200002021-02-26 3:59PM EST2021-04-1620.6419.1021.85-3.16-13.28%17150.57%
LRCX210521P005200002021-02-25 3:14PM EST2021-05-2138.1028.7034.600.00-112050.31%
LRCX210618P005200002021-02-25 3:43PM EST2021-06-1847.2536.0541.350.00-11,65352.16%
LRCX210716P005200002021-02-23 9:54AM EST2021-07-1655.0043.6547.850.00-13150.08%
LRCX210917P005200002021-02-25 11:50AM EST2021-09-1756.1054.5559.850.00-11350.72%
LRCX220121P005200002021-02-19 12:42PM EST2022-01-2168.6573.7079.750.00-112849.93%
LRCX230120P005200002021-02-19 12:16PM EST2023-01-20102.73109.00117.750.00-1447.81%