Italia markets open in 3 hours 38 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.329,39 +777,23 (+2,07%) EUR/USD
1,0709 +0,0005 (+0,04%) Bitcoin EUR
62.227,18 -161,02 (-0,26%) CMC Crypto 200
1.434,90 +20,14 (+1,42%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:940.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00940000 | 2024-04-23 3:29PM EDT | 2024-04-26 | 6.02 | 5.75 | 6.65 | +1.03 | +20.64% | 36 | 167 | 72.06% |
| LRCX240503C00940000 | 2024-04-22 1:50PM EDT | 2024-05-03 | 7.55 | 9.50 | 11.65 | 0.00 | - | 3 | 16 | 51.62% |
| LRCX240510C00940000 | 2024-04-23 2:56PM EDT | 2024-05-10 | 14.50 | 13.35 | 14.65 | +3.65 | +33.64% | 1 | 10 | 44.27% |
| LRCX240517C00940000 | 2024-04-23 1:46PM EDT | 2024-05-17 | 18.35 | 17.40 | 18.50 | +4.40 | +31.54% | 4 | 38 | 42.10% |
| LRCX240524C00940000 | 2024-04-10 9:40AM EDT | 2024-05-24 | 77.32 | 21.85 | 23.65 | 0.00 | - | - | 1 | 42.54% |
| LRCX240621C00940000 | 2024-04-22 11:29AM EDT | 2024-06-21 | 28.00 | 33.70 | 36.65 | 0.00 | - | 3 | 46 | 40.49% |
| LRCX240719C00940000 | 2024-04-23 1:00PM EDT | 2024-07-19 | 46.70 | 45.05 | 47.50 | -20.69 | -30.70% | 3 | 11 | 39.80% |
| LRCX240920C00940000 | 2024-04-18 2:33PM EDT | 2024-09-20 | 72.72 | 67.35 | 70.75 | 0.00 | - | 1 | 8 | 40.66% |
| LRCX241220C00940000 | 2024-02-23 11:21AM EDT | 2024-12-20 | 140.90 | 155.75 | 164.20 | 0.00 | - | 1 | 15 | 63.18% |
| LRCX250117C00940000 | 2024-04-22 3:01PM EDT | 2025-01-17 | 96.45 | 101.50 | 106.20 | 0.00 | - | 1 | 57 | 42.03% |
| LRCX250620C00940000 | 2024-02-13 10:44AM EDT | 2025-06-20 | 145.28 | 170.00 | 180.50 | 0.00 | - | - | 1 | 51.75% |
| LRCX260116C00940000 | 2024-04-18 2:54PM EDT | 2026-01-16 | 182.35 | 171.00 | 180.15 | 0.00 | - | 2 | 14 | 43.36% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00940000 | 2024-04-23 11:52AM EDT | 2024-04-26 | 62.49 | 55.45 | 59.95 | -9.05 | -12.65% | 10 | 45 | 67.10% |
| LRCX240503P00940000 | 2024-04-22 2:29PM EDT | 2024-05-03 | 72.43 | 59.30 | 63.55 | 0.00 | - | 4 | 8 | 50.20% |
| LRCX240510P00940000 | 2024-04-05 10:15AM EDT | 2024-05-10 | 33.80 | 63.15 | 66.75 | 0.00 | - | 8 | 9 | 43.54% |
| LRCX240517P00940000 | 2024-04-19 12:21PM EDT | 2024-05-17 | 81.42 | 64.05 | 69.30 | 0.00 | - | 1 | 54 | 39.89% |
| LRCX240524P00940000 | 2024-04-19 2:10PM EDT | 2024-05-24 | 83.45 | 69.95 | 74.20 | 0.00 | - | 1 | 2 | 40.40% |
| LRCX240621P00940000 | 2024-04-19 10:49AM EDT | 2024-06-21 | 86.25 | 78.40 | 83.10 | 0.00 | - | 8 | 72 | 36.00% |
| LRCX240719P00940000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 79.35 | 86.80 | 91.10 | 0.00 | - | 5 | 60 | 34.48% |
| LRCX240920P00940000 | 2024-04-23 12:25PM EDT | 2024-09-20 | 104.40 | 103.95 | 108.10 | +3.80 | +3.78% | 2 | 9 | 33.91% |
| LRCX241220P00940000 | 2024-03-21 1:55PM EDT | 2024-12-20 | 91.86 | 134.30 | 140.90 | 0.00 | - | 1 | 10 | 38.21% |
| LRCX250117P00940000 | 2024-04-11 1:05PM EDT | 2025-01-17 | 99.45 | 126.50 | 130.35 | 0.00 | - | 2 | 48 | 32.70% |
| LRCX260116P00940000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 139.65 | 167.55 | 175.95 | 0.00 | - | 1 | 4 | 31.11% |
© 2024 Yahoo. Tutti i diritti riservati.