U.S. markets open in 9 hours 11 minutes
F S&P 500
5,361.00 +33.00 (+0.62%) F Dow Jones
39,859.00 +76.00 (+0.19%) F Nasdaq
18,961.50 +174.75 (+0.93%) E-mini Russell 2000 Index Futur
2,096.70 +7.60 (+0.36%) Petróleo
77.10 -0.47 (-0.61%) Oro
2,374.50 -18.40 (-0.77%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00740000 | 2024-04-30 1:38PM EDT | 740.00 | 169.65 | 218.70 | 231.30 | 0.00 | - | - | 1 | 89.50% |
| LRCX240607C00800000 | 2024-05-20 10:01AM EDT | 800.00 | 129.70 | 160.50 | 170.90 | 0.00 | - | 1 | 1 | 67.04% |
| LRCX240607C00860000 | 2024-05-17 2:14PM EDT | 860.00 | 59.33 | 102.00 | 114.85 | 0.00 | - | 1 | 1 | 56.00% |
| LRCX240607C00870000 | 2024-05-02 2:24PM EDT | 870.00 | 43.66 | 95.00 | 103.15 | 0.00 | - | - | 1 | 48.58% |
| LRCX240607C00885000 | 2024-05-22 3:33PM EDT | 885.00 | 75.94 | 81.00 | 89.20 | +29.39 | +63.14% | 1 | 16 | 45.22% |
| LRCX240607C00890000 | 2024-05-16 3:43PM EDT | 890.00 | 67.24 | 76.05 | 84.30 | 0.00 | - | 1 | 16 | 43.51% |
| LRCX240607C00895000 | 2024-05-15 10:43AM EDT | 895.00 | 53.00 | 72.00 | 78.30 | 0.00 | - | 2 | 3 | 39.68% |
| LRCX240607C00900000 | 2024-05-17 11:45AM EDT | 900.00 | 40.71 | 67.05 | 74.45 | 0.00 | - | 5 | 5 | 39.95% |
| LRCX240607C00905000 | 2024-05-17 2:19PM EDT | 905.00 | 28.90 | 63.15 | 69.90 | 0.00 | - | 1 | 5 | 38.80% |
| LRCX240607C00910000 | 2024-05-06 1:28PM EDT | 910.00 | 44.00 | 59.15 | 66.20 | 0.00 | - | 1 | 4 | 39.02% |
| LRCX240607C00915000 | 2024-05-21 2:03PM EDT | 915.00 | 60.37 | 55.05 | 62.25 | 0.00 | - | 5 | 14 | 38.65% |
| LRCX240607C00920000 | 2024-05-21 3:09PM EDT | 920.00 | 51.45 | 51.20 | 58.45 | 0.00 | - | 14 | 18 | 38.37% |
| LRCX240607C00925000 | 2024-05-21 1:43PM EDT | 925.00 | 52.65 | 48.00 | 56.25 | 0.00 | - | 3 | 7 | 40.28% |
| LRCX240607C00930000 | 2024-05-22 2:54PM EDT | 930.00 | 39.76 | 45.20 | 52.85 | +22.01 | +124.00% | 1 | 15 | 40.20% |
| LRCX240607C00935000 | 2024-05-21 12:09PM EDT | 935.00 | 40.01 | 40.40 | 47.50 | 0.00 | - | 25 | 24 | 37.31% |
| LRCX240607C00940000 | 2024-05-21 3:08PM EDT | 940.00 | 38.74 | 38.70 | 44.45 | 0.00 | - | 3 | 5 | 37.46% |
| LRCX240607C00945000 | 2024-05-21 3:08PM EDT | 945.00 | 32.15 | 35.40 | 43.00 | -3.47 | -9.74% | 2 | 4 | 39.52% |
| LRCX240607C00950000 | 2024-05-21 2:13PM EDT | 950.00 | 34.06 | 31.00 | 39.55 | 0.00 | - | 10 | 27 | 38.79% |
| LRCX240607C00955000 | 2024-05-22 3:11PM EDT | 955.00 | 26.06 | 30.05 | 34.65 | +1.66 | +6.80% | 3 | 2 | 36.09% |
| LRCX240607C00960000 | 2024-05-22 10:13AM EDT | 960.00 | 24.00 | 26.10 | 33.20 | -6.00 | -20.00% | 8 | 18 | 37.59% |
| LRCX240607C00965000 | 2024-05-22 2:21PM EDT | 965.00 | 20.51 | 26.10 | 29.15 | -5.86 | -22.22% | 43 | 7 | 35.68% |
| LRCX240607C00970000 | 2024-05-22 2:21PM EDT | 970.00 | 18.50 | 23.70 | 25.70 | -5.49 | -22.88% | 2 | 56 | 34.35% |
| LRCX240607C00975000 | 2024-05-22 11:44AM EDT | 975.00 | 19.06 | 18.30 | 24.45 | -1.19 | -5.88% | 1 | 18 | 35.57% |
| LRCX240607C00980000 | 2024-05-22 3:50PM EDT | 980.00 | 16.20 | 16.20 | 22.15 | -1.30 | -7.43% | 10 | 16 | 35.33% |
| LRCX240607C00985000 | 2024-05-21 2:46PM EDT | 985.00 | 16.65 | 17.20 | 20.15 | 0.00 | - | 3 | 9 | 35.29% |
| LRCX240607C00990000 | 2024-05-21 12:18PM EDT | 990.00 | 15.75 | 15.35 | 18.00 | 0.00 | - | 4 | 6 | 34.89% |
| LRCX240607C00995000 | 2024-05-22 1:52PM EDT | 995.00 | 11.40 | 14.05 | 16.55 | +3.90 | +52.00% | 10 | 4 | 35.23% |
| LRCX240607C01000000 | 2024-05-22 3:50PM EDT | 1,000.00 | 10.57 | 12.55 | 14.95 | -1.15 | -9.81% | 9 | 26 | 35.21% |
| LRCX240607C01005000 | 2024-05-21 12:24PM EDT | 1,005.00 | 11.65 | 7.75 | 13.50 | 0.00 | - | 2 | 3 | 35.23% |
| LRCX240607C01010000 | 2024-05-22 2:42PM EDT | 1,010.00 | 7.70 | 9.95 | 12.20 | -2.65 | -25.60% | 1 | 8 | 35.31% |
| LRCX240607C01015000 | 2024-05-22 10:20AM EDT | 1,015.00 | 7.30 | 8.80 | 10.80 | -0.85 | -10.43% | 1 | 12 | 35.08% |
| LRCX240607C01020000 | 2024-05-17 1:01PM EDT | 1,020.00 | 2.47 | 7.80 | 9.70 | 0.00 | - | 2 | 4 | 35.14% |
| LRCX240607C01025000 | 2024-05-22 2:27PM EDT | 1,025.00 | 5.28 | 6.90 | 8.70 | -2.37 | -30.98% | 1 | 3 | 35.21% |
| LRCX240607C01030000 | 2024-05-22 12:35PM EDT | 1,030.00 | 5.22 | 6.10 | 7.80 | -1.67 | -24.24% | 4 | 7 | 35.30% |
| LRCX240607C01035000 | 2024-05-17 11:46AM EDT | 1,035.00 | 2.00 | 5.35 | 7.00 | 0.00 | - | 2 | 1 | 35.43% |
| LRCX240607C01040000 | 2024-05-22 12:35PM EDT | 1,040.00 | 4.10 | 4.70 | 6.30 | -0.67 | -14.05% | 4 | 32 | 35.60% |
| LRCX240607C01045000 | 2024-05-22 1:21PM EDT | 1,045.00 | 3.77 | 4.10 | 5.65 | -1.50 | -28.46% | 2 | 2 | 35.75% |
| LRCX240607C01050000 | 2024-05-22 1:21PM EDT | 1,050.00 | 3.29 | 3.60 | 4.55 | -1.11 | -25.23% | 3 | 3 | 34.74% |
| LRCX240607C01080000 | 2024-05-22 3:41PM EDT | 1,080.00 | 1.40 | 1.52 | 2.28 | -0.49 | -25.93% | 5 | 9 | 35.78% |
| LRCX240607C01100000 | 2024-05-22 3:20PM EDT | 1,100.00 | 0.85 | 0.78 | 1.32 | -0.55 | -39.29% | 2 | 7 | 35.94% |
| LRCX240607C01220000 | 2024-05-15 9:30AM EDT | 1,220.00 | 0.82 | 0.00 | 4.35 | 0.00 | - | - | 6 | 62.92% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00700000 | 2024-05-15 9:30AM EDT | 700.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 85.83% |
| LRCX240607P00710000 | 2024-05-16 9:30AM EDT | 710.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 82.61% |
| LRCX240607P00720000 | 2024-05-10 9:47AM EDT | 720.00 | 0.30 | 0.00 | 4.35 | 0.00 | - | - | 1 | 79.60% |
| LRCX240607P00750000 | 2024-05-03 10:45AM EDT | 750.00 | 1.66 | 0.00 | 4.35 | 0.00 | - | 2 | 2 | 70.22% |
| LRCX240607P00760000 | 2024-05-14 10:04AM EDT | 760.00 | 0.74 | 0.01 | 3.95 | 0.00 | - | 1 | 1 | 65.94% |
| LRCX240607P00770000 | 2024-05-09 10:04AM EDT | 770.00 | 1.55 | 0.01 | 2.70 | 0.00 | - | 5 | 5 | 58.72% |
| LRCX240607P00780000 | 2024-05-17 1:07PM EDT | 780.00 | 0.46 | 0.05 | 4.00 | 0.00 | - | 1 | 6 | 60.22% |
| LRCX240607P00790000 | 2024-05-21 12:17PM EDT | 790.00 | 0.27 | 0.00 | 2.75 | 0.00 | - | 10 | 23 | 53.20% |
| LRCX240607P00800000 | 2024-05-21 12:17PM EDT | 800.00 | 0.34 | 0.01 | 2.74 | 0.00 | - | 11 | 26 | 50.40% |
| LRCX240607P00805000 | 2024-05-22 2:21PM EDT | 805.00 | 0.28 | 0.10 | 0.47 | -0.23 | -45.10% | 1 | 7 | 41.11% |
| LRCX240607P00810000 | 2024-05-22 10:25AM EDT | 810.00 | 0.29 | 0.11 | 0.51 | -0.31 | -51.67% | 1 | 35 | 40.38% |
| LRCX240607P00815000 | 2024-05-20 12:58PM EDT | 815.00 | 0.68 | 0.13 | 0.58 | 0.00 | - | 1 | 22 | 39.93% |
| LRCX240607P00820000 | 2024-05-21 1:52PM EDT | 820.00 | 0.43 | 0.18 | 0.61 | 0.00 | - | 5 | 28 | 38.99% |
| LRCX240607P00825000 | 2024-05-17 10:02AM EDT | 825.00 | 1.41 | 0.19 | 0.67 | 0.00 | - | 10 | 11 | 38.33% |
| LRCX240607P00830000 | 2024-05-21 10:36AM EDT | 830.00 | 0.84 | 0.30 | 0.75 | 0.00 | - | 4 | 29 | 37.77% |
| LRCX240607P00835000 | 2024-05-20 9:45AM EDT | 835.00 | 1.84 | 0.38 | 0.84 | 0.00 | - | 2 | 47 | 37.21% |
| LRCX240607P00840000 | 2024-05-22 2:12PM EDT | 840.00 | 0.86 | 0.47 | 0.94 | -0.45 | -34.35% | 2 | 16 | 36.65% |
| LRCX240607P00845000 | 2024-05-20 12:57PM EDT | 845.00 | 1.57 | 0.51 | 1.06 | 0.00 | - | 4 | 15 | 36.12% |
| LRCX240607P00850000 | 2024-05-22 2:21PM EDT | 850.00 | 1.18 | 0.74 | 1.21 | +0.08 | +7.27% | 3 | 13 | 35.68% |
| LRCX240607P00855000 | 2024-05-21 12:56PM EDT | 855.00 | 1.28 | 0.34 | 1.39 | 0.00 | - | 7 | 45 | 35.30% |
| LRCX240607P00860000 | 2024-05-22 1:47PM EDT | 860.00 | 1.55 | 0.92 | 1.60 | +0.28 | +22.05% | 1 | 54 | 34.93% |
| LRCX240607P00865000 | 2024-05-22 1:47PM EDT | 865.00 | 1.82 | 0.72 | 1.82 | +0.17 | +10.30% | 1 | 9 | 34.49% |
| LRCX240607P00870000 | 2024-05-22 3:46PM EDT | 870.00 | 2.49 | 1.43 | 2.14 | +0.55 | +28.35% | 4 | 35 | 34.30% |
| LRCX240607P00875000 | 2024-05-22 3:54PM EDT | 875.00 | 2.46 | 1.75 | 2.47 | -2.29 | -48.21% | 5 | 19 | 34.00% |
| LRCX240607P00880000 | 2024-05-22 3:47PM EDT | 880.00 | 3.08 | 2.13 | 2.86 | -1.38 | -30.94% | 4 | 15 | 33.74% |
| LRCX240607P00885000 | 2024-05-16 1:29PM EDT | 885.00 | 6.32 | 2.46 | 3.35 | 0.00 | - | 2 | 3 | 33.61% |
| LRCX240607P00890000 | 2024-05-21 1:33PM EDT | 890.00 | 3.49 | 2.48 | 3.85 | 0.00 | - | 2 | 3 | 33.33% |
| LRCX240607P00895000 | 2024-05-22 12:34PM EDT | 895.00 | 4.57 | 3.55 | 4.70 | -3.63 | -44.27% | 10 | 2 | 33.72% |
| LRCX240607P00900000 | 2024-05-21 3:56PM EDT | 900.00 | 4.65 | 4.20 | 5.15 | 0.00 | - | 2 | 6 | 32.99% |
| LRCX240607P00905000 | 2024-05-21 3:56PM EDT | 905.00 | 5.45 | 4.35 | 9.50 | 0.00 | - | 3 | 5 | 39.46% |
| LRCX240607P00910000 | 2024-05-15 11:20AM EDT | 910.00 | 15.25 | 5.20 | 10.35 | 0.00 | - | - | 2 | 38.89% |
| LRCX240607P00915000 | 2024-05-21 2:04PM EDT | 915.00 | 7.50 | 6.15 | 7.80 | 0.00 | - | 5 | 11 | 32.55% |
| LRCX240607P00920000 | 2024-05-22 11:11AM EDT | 920.00 | 9.25 | 7.75 | 8.95 | -0.40 | -4.15% | 5 | 14 | 32.50% |
| LRCX240607P00925000 | 2024-05-22 11:11AM EDT | 925.00 | 10.60 | 8.25 | 10.45 | +0.85 | +8.72% | 1 | 9 | 32.79% |
| LRCX240607P00930000 | 2024-05-22 11:44AM EDT | 930.00 | 12.17 | 9.70 | 11.70 | -7.03 | -36.61% | 5 | 6 | 32.50% |
| LRCX240607P00940000 | 2024-05-22 11:22AM EDT | 940.00 | 15.55 | 12.75 | 14.85 | +0.25 | +1.63% | 1 | 5 | 32.31% |
| LRCX240607P00945000 | 2024-05-21 10:46AM EDT | 945.00 | 21.02 | 14.30 | 16.80 | 0.00 | - | 1 | 14 | 32.43% |
| LRCX240607P00950000 | 2024-05-22 11:49AM EDT | 950.00 | 20.20 | 16.10 | 18.70 | +2.23 | +12.41% | 2 | 6 | 32.28% |
| LRCX240607P00970000 | 2024-05-17 3:52PM EDT | 970.00 | 63.75 | 25.55 | 28.15 | 0.00 | - | 1 | 1 | 32.14% |
© 2024 Yahoo. Todos los derechos reservados.