Italia markets closed
Dow Jones
38.497,02 +257,04 (+0,67%) Nasdaq
15.687,00 +235,70 (+1,53%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
62.380,13 +367,77 (+0,59%) CMC Crypto 200
1.436,49 +21,73 (+1,54%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:10PM EDT. Mercato aperto.
Prezzo d'esercizio:920.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00920000 | 2024-04-23 12:42PM EDT | 2024-04-26 | 12.20 | 10.95 | 11.50 | +3.50 | +40.23% | 32 | 59 | 64.63% |
| LRCX240503C00920000 | 2024-04-23 12:28PM EDT | 2024-05-03 | 18.70 | 15.75 | 16.35 | +4.15 | +28.52% | 1 | 15 | 48.22% |
| LRCX240510C00920000 | 2024-04-18 1:08PM EDT | 2024-05-10 | 29.54 | 20.00 | 21.30 | 0.00 | - | - | 3 | 44.42% |
| LRCX240517C00920000 | 2024-04-23 12:32PM EDT | 2024-05-17 | 26.92 | 24.30 | 25.20 | +6.34 | +30.81% | 34 | 47 | 42.11% |
| LRCX240524C00920000 | 2024-04-22 12:34PM EDT | 2024-05-24 | 22.97 | 29.25 | 31.30 | 0.00 | - | 1 | 1 | 43.23% |
| LRCX240621C00920000 | 2024-04-22 10:46AM EDT | 2024-06-21 | 33.80 | 41.55 | 42.55 | 0.00 | - | 1 | 70 | 39.55% |
| LRCX240719C00920000 | 2024-04-23 11:18AM EDT | 2024-07-19 | 51.75 | 53.80 | 55.05 | -8.20 | -13.68% | 2 | 19 | 39.91% |
| LRCX240920C00920000 | 2024-04-23 12:47PM EDT | 2024-09-20 | 78.50 | 76.50 | 78.00 | +7.50 | +10.56% | 1 | 20 | 40.56% |
| LRCX241220C00920000 | 2024-03-26 3:10PM EDT | 2024-12-20 | 166.50 | 105.00 | 107.30 | 0.00 | - | 9 | 69 | 42.22% |
| LRCX250117C00920000 | 2024-04-22 3:04PM EDT | 2025-01-17 | 105.00 | 110.40 | 114.15 | 0.00 | - | 1 | 110 | 42.23% |
| LRCX250321C00920000 | 2024-04-18 9:30AM EDT | 2025-03-21 | 146.70 | 125.50 | 130.05 | 0.00 | - | - | 1 | 42.75% |
| LRCX250620C00920000 | 2024-02-13 10:30AM EDT | 2025-06-20 | 159.20 | 179.05 | 189.45 | 0.00 | - | - | 1 | 52.31% |
| LRCX260116C00920000 | 2024-04-19 11:33AM EDT | 2026-01-16 | 183.15 | 183.50 | 188.25 | 0.00 | - | 1 | 22 | 43.65% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00920000 | 2024-04-23 12:00PM EDT | 2024-04-26 | 45.30 | 42.45 | 43.55 | -10.93 | -19.44% | 24 | 57 | 59.53% |
| LRCX240503P00920000 | 2024-04-22 2:29PM EDT | 2024-05-03 | 58.03 | 46.30 | 47.50 | 0.00 | - | 4 | 12 | 44.21% |
| LRCX240510P00920000 | 2024-04-19 3:22PM EDT | 2024-05-10 | 64.90 | 49.65 | 52.30 | 0.00 | - | 1 | 11 | 41.18% |
| LRCX240517P00920000 | 2024-04-23 10:05AM EDT | 2024-05-17 | 63.22 | 53.70 | 54.50 | -0.13 | -0.21% | 1 | 42 | 37.46% |
| LRCX240524P00920000 | 2024-04-18 3:35PM EDT | 2024-05-24 | 60.38 | 57.05 | 59.55 | 0.00 | - | 2 | 2 | 38.16% |
| LRCX240531P00920000 | 2024-04-19 11:27AM EDT | 2024-05-31 | 68.64 | 59.35 | 62.00 | 0.00 | - | 1 | 2 | 36.75% |
| LRCX240621P00920000 | 2024-04-19 9:52AM EDT | 2024-06-21 | 70.10 | 67.75 | 69.20 | +0.55 | +0.79% | 3 | 44 | 34.78% |
| LRCX240719P00920000 | 2024-04-23 12:54PM EDT | 2024-07-19 | 77.85 | 76.85 | 78.75 | -8.15 | -8.66% | 1 | 58 | 34.29% |
| LRCX240920P00920000 | 2024-04-23 12:30PM EDT | 2024-09-20 | 92.75 | 93.15 | 94.80 | +2.50 | +2.77% | 2 | 10 | 33.27% |
| LRCX241220P00920000 | 2024-04-18 12:56PM EDT | 2024-12-20 | 113.45 | 112.05 | 114.40 | 0.00 | - | 5 | 40 | 33.10% |
| LRCX250117P00920000 | 2024-04-18 1:28PM EDT | 2025-01-17 | 120.66 | 116.30 | 118.50 | 0.00 | - | 1 | 59 | 32.68% |
| LRCX250321P00920000 | 2024-04-17 9:49AM EDT | 2025-03-21 | 111.95 | 125.40 | 129.10 | 0.00 | - | 5 | 44 | 32.57% |
| LRCX250620P00920000 | 2024-04-12 11:56AM EDT | 2025-06-20 | 117.95 | 137.25 | 143.30 | 0.00 | - | 3 | 3 | 32.60% |
| LRCX260116P00920000 | 2024-04-04 2:11PM EDT | 2026-01-16 | 131.86 | 157.40 | 162.60 | 0.00 | - | 1 | 34 | 30.82% |
© 2024 Yahoo. Tutti i diritti riservati.