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: 7:34PM EST
Prezzo d'esercizio:540.00
Opzioni d'acquistoper5 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210305C00540000 | 2021-02-24 2:49PM EST | 2021-03-05 | 20.50 | 30.65 | 37.00 | -34.60 | -62.79% | 1 | 29 | 55.13% |
| LRCX210312C00540000 | 2021-02-23 12:03PM EST | 2021-03-12 | 28.49 | 34.85 | 40.95 | 0.00 | - | 1 | 13 | 50.06% |
| LRCX210319C00540000 | 2021-02-25 3:13PM EST | 2021-03-19 | 41.40 | 38.80 | 45.85 | +7.64 | +22.63% | 2 | 283 | 50.14% |
| LRCX210326C00540000 | 2021-02-25 3:41PM EST | 2021-03-26 | 38.50 | 42.30 | 49.35 | +4.50 | +13.24% | 4 | 2 | 55.71% |
| LRCX210521C00540000 | 2021-02-26 1:46PM EST | 2021-05-21 | 70.37 | 65.80 | 71.15 | +4.63 | +7.04% | 6 | 109 | 50.90% |
| LRCX210618C00540000 | 2021-02-25 3:59PM EST | 2021-06-18 | 65.33 | 72.10 | 77.95 | 0.00 | - | 15 | 97 | 52.03% |
| LRCX210716C00540000 | 2021-02-26 9:42AM EST | 2021-07-16 | 74.50 | 78.35 | 84.30 | -1.80 | -2.36% | 3 | 504 | 51.30% |
| LRCX210917C00540000 | 2021-02-25 2:33PM EST | 2021-09-17 | 86.37 | 91.45 | 97.70 | -4.13 | -4.56% | 1 | 34 | 50.94% |
| LRCX220121C00540000 | 2021-02-26 3:47PM EST | 2022-01-21 | 116.65 | 110.05 | 117.40 | +13.77 | +13.38% | 13 | 251 | 49.69% |
| LRCX230120C00540000 | 2021-02-26 11:59AM EST | 2023-01-20 | 155.55 | 147.50 | 155.50 | +0.30 | +0.19% | 2 | 18 | 47.31% |
Opzioni Putper5 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210305P00540000 | 2021-02-26 3:22PM EST | 2021-03-05 | 5.60 | 4.45 | 6.65 | -8.20 | -59.42% | 3 | 83 | 50.69% |
| LRCX210312P00540000 | 2021-02-25 3:31PM EST | 2021-03-12 | 9.70 | 9.05 | 12.70 | -9.90 | -50.51% | 2 | 7 | 50.50% |
| LRCX210319P00540000 | 2021-02-26 11:06AM EST | 2021-03-19 | 15.35 | 13.30 | 16.45 | -8.30 | -35.10% | 4 | 158 | 52.84% |
| LRCX210326P00540000 | 2021-02-25 2:32PM EST | 2021-03-26 | 20.84 | 17.05 | 21.15 | 0.00 | - | 6 | 8 | 50.41% |
| LRCX210401P00540000 | 2021-02-22 9:32AM EST | 2021-04-01 | 14.63 | 18.70 | 23.65 | 0.00 | - | 2 | 9 | 52.89% |
| LRCX210416P00540000 | 2021-02-25 3:12PM EST | 2021-04-16 | 32.65 | 24.25 | 29.50 | -0.35 | -1.06% | 2 | 17 | 51.61% |
| LRCX210521P00540000 | 2021-02-23 9:30AM EST | 2021-05-21 | 42.00 | 36.80 | 42.45 | 0.00 | - | 79 | 104 | 52.04% |
| LRCX210618P00540000 | 2021-02-25 3:37PM EST | 2021-06-18 | 47.55 | 44.75 | 50.60 | -9.20 | -16.21% | 2 | 1,769 | 51.91% |
| LRCX210716P00540000 | 2021-02-25 11:16AM EST | 2021-07-16 | 49.85 | 50.65 | 58.00 | 0.00 | - | 1 | 83 | 51.98% |
| LRCX210917P00540000 | 2021-02-25 10:17AM EST | 2021-09-17 | 70.80 | 63.65 | 69.65 | +10.85 | +18.10% | 3 | 32 | 50.42% |
| LRCX220121P00540000 | 2021-02-25 3:07PM EST | 2022-01-21 | 91.85 | 83.20 | 88.50 | 0.00 | - | 51 | 228 | 48.87% |
| LRCX230120P00540000 | 2020-10-28 8:40AM EST | 2023-01-20 | 234.65 | 157.00 | 161.50 | 0.00 | - | - | 1 | 58.24% |
© 2021 Verizon Media. Tutti i diritti riservati.
