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

564,60 -2,59 (-0,46%)
Dopo ore: 7:57PM EST

In the money
Mostra:ListaStraddle
Prezzo d'esercizio:600.00
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210305C006000002021-02-26 3:59PM EST2021-03-055.153.806.30+1.65+47.14%31836351.28%
LRCX210312C006000002021-02-26 3:16PM EST2021-03-1211.289.0012.45+3.53+45.55%243851.77%
LRCX210319C006000002021-02-26 3:56PM EST2021-03-1913.0011.9015.70+2.73+26.58%651,42752.37%
LRCX210326C006000002021-02-25 12:28PM EST2021-03-2611.7213.8520.75-3.58-23.40%22553.90%
LRCX210401C006000002021-02-26 3:40PM EST2021-04-0118.6514.6022.75-3.35-15.23%11151.93%
LRCX210416C006000002021-02-26 12:46PM EST2021-04-1627.8024.5529.55+6.20+28.70%928251.69%
LRCX210521C006000002021-02-26 3:45PM EST2021-05-2142.5039.6043.60+8.50+25.00%51,08950.72%
LRCX210618C006000002021-02-26 9:36AM EST2021-06-1847.3046.5050.60+6.30+15.37%71,20451.13%
LRCX210716C006000002021-02-22 10:04AM EST2021-07-1655.5050.3557.50+7.60+15.87%24050.66%
LRCX210917C006000002021-02-23 3:43PM EST2021-09-1768.5065.3071.00-6.45-8.61%51350.07%
LRCX220121C006000002021-02-26 9:34AM EST2022-01-2180.7083.6090.90+1.80+2.28%114448.61%
LRCX230120C006000002021-02-25 11:55AM EST2023-01-20118.00124.05132.500.00-126147.05%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210305P006000002021-02-22 10:08AM EST2021-03-0530.0833.4539.200.00-11456.81%
LRCX210312P006000002021-02-24 12:44PM EST2021-03-1233.0038.3544.750.00-1654.86%
LRCX210319P006000002021-02-26 2:23PM EST2021-03-1949.5345.2549.00-8.77-15.04%44953.35%
LRCX210416P006000002021-02-25 11:38AM EST2021-04-1658.2755.5562.00-7.42-11.30%6451.26%
LRCX210521P006000002021-02-19 11:07AM EST2021-05-2157.2569.1576.150.00-1016052.34%
LRCX210618P006000002021-02-19 9:36AM EST2021-06-1885.4078.1084.750.00-12352.21%
LRCX210716P006000002021-02-17 9:30AM EST2021-07-1679.2584.3090.100.00-5950.52%
LRCX210917P006000002021-02-09 12:57PM EST2021-09-17117.9397.10103.800.00-11550.08%
LRCX220121P006000002021-02-12 1:27PM EST2022-01-21109.85114.65122.600.00-1148.12%
LRCX230120P006000002021-02-25 3:51PM EST2023-01-20174.50156.00164.850.00-11046.93%