U.S. markets open in 1 hour 4 minutes
F S&P 500
5,506.75 +15.75 (+0.29%) F Dow Jones
38,857.00 -2.00 (-0.01%) F Nasdaq
20,010.75 +91.50 (+0.46%) E-mini Russell 2000 Index Futur
2,051.80 +2.50 (+0.12%) Petróleo
81.59 +0.02 (+0.02%) Oro
2,351.40 +4.50 (+0.19%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240705C00790000 | 2024-05-30 1:16PM EDT | 790.00 | 164.40 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| LRCX240705C00875000 | 2024-06-14 2:13PM EDT | 875.00 | 166.13 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| LRCX240705C00880000 | 2024-06-14 2:13PM EDT | 880.00 | 161.87 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| LRCX240705C00885000 | 2024-06-12 11:17AM EDT | 885.00 | 149.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240705C00895000 | 2024-06-12 11:17AM EDT | 895.00 | 139.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240705C00910000 | 2024-06-17 10:50AM EDT | 910.00 | 140.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LRCX240705C00915000 | 2024-06-17 10:50AM EDT | 915.00 | 135.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240705C00920000 | 2024-06-10 11:29AM EDT | 920.00 | 88.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX240705C00925000 | 2024-06-07 10:50AM EDT | 925.00 | 60.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240705C00935000 | 2024-06-03 3:38PM EDT | 935.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240705C00940000 | 2024-06-10 3:41PM EDT | 940.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240705C00950000 | 2024-06-10 2:28PM EDT | 950.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX240705C00955000 | 2024-06-05 3:24PM EDT | 955.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240705C00960000 | 2024-06-17 10:58AM EDT | 960.00 | 92.83 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| LRCX240705C00965000 | 2024-06-18 2:25PM EDT | 965.00 | 129.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240705C00970000 | 2024-06-17 11:53AM EDT | 970.00 | 88.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX240705C00980000 | 2024-06-18 1:54PM EDT | 980.00 | 122.84 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX240705C00985000 | 2024-06-17 3:11PM EDT | 985.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX240705C00990000 | 2024-06-13 10:17AM EDT | 990.00 | 55.26 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LRCX240705C00995000 | 2024-06-13 10:17AM EDT | 995.00 | 51.93 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| LRCX240705C01000000 | 2024-06-18 12:49PM EDT | 1,000.00 | 105.10 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| LRCX240705C01005000 | 2024-06-18 3:22PM EDT | 1,005.00 | 94.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LRCX240705C01010000 | 2024-06-18 9:30AM EDT | 1,010.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX240705C01015000 | 2024-06-17 9:36AM EDT | 1,015.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| LRCX240705C01020000 | 2024-06-18 9:35AM EDT | 1,020.00 | 70.71 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| LRCX240705C01025000 | 2024-06-17 1:27PM EDT | 1,025.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LRCX240705C01030000 | 2024-06-18 12:08PM EDT | 1,030.00 | 78.58 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX240705C01035000 | 2024-06-17 12:18PM EDT | 1,035.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX240705C01040000 | 2024-06-18 11:19AM EDT | 1,040.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| LRCX240705C01045000 | 2024-06-17 1:50PM EDT | 1,045.00 | 44.47 | 0.00 | 0.00 | 0.00 | - | 18 | 26 | 0.00% |
| LRCX240705C01050000 | 2024-06-18 10:13AM EDT | 1,050.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| LRCX240705C01060000 | 2024-06-17 1:39PM EDT | 1,060.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| LRCX240705C01080000 | 2024-06-18 3:58PM EDT | 1,080.00 | 39.82 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 0.00% |
| LRCX240705C01095000 | 2024-06-18 3:58PM EDT | 1,095.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| LRCX240705C01100000 | 2024-06-18 3:55PM EDT | 1,100.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 36 | 46 | 0.78% |
| LRCX240705C01105000 | 2024-06-18 1:32PM EDT | 1,105.00 | 31.26 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| LRCX240705C01110000 | 2024-06-18 2:12PM EDT | 1,110.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 1.56% |
| LRCX240705C01120000 | 2024-06-18 1:13PM EDT | 1,120.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 3.13% |
| LRCX240705C01140000 | 2024-06-18 3:59PM EDT | 1,140.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 3.13% |
| LRCX240705C01160000 | 2024-06-18 3:30PM EDT | 1,160.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 6.25% |
| LRCX240705C01180000 | 2024-06-18 10:53AM EDT | 1,180.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| LRCX240705C01200000 | 2024-06-18 2:13PM EDT | 1,200.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 12.50% |
| LRCX240705C01220000 | 2024-06-18 2:42PM EDT | 1,220.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240705P00720000 | 2024-05-29 10:57AM EDT | 720.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX240705P00750000 | 2024-05-31 12:12PM EDT | 750.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| LRCX240705P00760000 | 2024-05-31 11:58AM EDT | 760.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LRCX240705P00770000 | 2024-06-05 9:52AM EDT | 770.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LRCX240705P00780000 | 2024-06-12 1:43PM EDT | 780.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LRCX240705P00790000 | 2024-06-05 9:55AM EDT | 790.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| LRCX240705P00800000 | 2024-06-11 11:52AM EDT | 800.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| LRCX240705P00810000 | 2024-05-31 12:16PM EDT | 810.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| LRCX240705P00820000 | 2024-06-14 3:07PM EDT | 820.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| LRCX240705P00830000 | 2024-06-17 10:25AM EDT | 830.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| LRCX240705P00835000 | 2024-06-12 1:14PM EDT | 835.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| LRCX240705P00840000 | 2024-06-12 1:14PM EDT | 840.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| LRCX240705P00845000 | 2024-06-03 10:09AM EDT | 845.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LRCX240705P00850000 | 2024-06-17 3:12PM EDT | 850.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 41 | 39 | 25.00% |
| LRCX240705P00855000 | 2024-06-17 3:12PM EDT | 855.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 40 | 11 | 25.00% |
| LRCX240705P00860000 | 2024-06-17 1:38PM EDT | 860.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 25.00% |
| LRCX240705P00865000 | 2024-06-10 3:07PM EDT | 865.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 25.00% |
| LRCX240705P00870000 | 2024-06-12 9:30AM EDT | 870.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LRCX240705P00875000 | 2024-06-17 3:18PM EDT | 875.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| LRCX240705P00880000 | 2024-06-12 11:41AM EDT | 880.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
| LRCX240705P00885000 | 2024-06-12 9:30AM EDT | 885.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| LRCX240705P00890000 | 2024-06-18 11:29AM EDT | 890.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 25.00% |
| LRCX240705P00895000 | 2024-06-18 11:29AM EDT | 895.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| LRCX240705P00900000 | 2024-06-18 9:52AM EDT | 900.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| LRCX240705P00905000 | 2024-06-17 10:55AM EDT | 905.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| LRCX240705P00910000 | 2024-06-18 3:21PM EDT | 910.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| LRCX240705P00915000 | 2024-06-13 1:10PM EDT | 915.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| LRCX240705P00920000 | 2024-06-13 9:54AM EDT | 920.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| LRCX240705P00925000 | 2024-06-17 3:36PM EDT | 925.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| LRCX240705P00930000 | 2024-06-17 2:21PM EDT | 930.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 12.50% |
| LRCX240705P00935000 | 2024-06-17 10:43AM EDT | 935.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| LRCX240705P00940000 | 2024-06-17 2:18PM EDT | 940.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 23 | 20 | 12.50% |
| LRCX240705P00945000 | 2024-06-17 3:16PM EDT | 945.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 12.50% |
| LRCX240705P00950000 | 2024-06-17 3:16PM EDT | 950.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 12.50% |
| LRCX240705P00955000 | 2024-06-18 12:39PM EDT | 955.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| LRCX240705P00960000 | 2024-06-18 11:46AM EDT | 960.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| LRCX240705P00965000 | 2024-06-17 2:12PM EDT | 965.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 12.50% |
| LRCX240705P00970000 | 2024-06-18 3:21PM EDT | 970.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 12.50% |
| LRCX240705P00975000 | 2024-06-18 1:35PM EDT | 975.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 12.50% |
| LRCX240705P00980000 | 2024-06-18 10:27AM EDT | 980.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| LRCX240705P00985000 | 2024-06-18 1:25PM EDT | 985.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| LRCX240705P00995000 | 2024-06-14 3:26PM EDT | 995.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| LRCX240705P01000000 | 2024-06-18 10:45AM EDT | 1,000.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| LRCX240705P01005000 | 2024-06-17 1:45PM EDT | 1,005.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 6.25% |
| LRCX240705P01010000 | 2024-06-18 9:45AM EDT | 1,010.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| LRCX240705P01015000 | 2024-06-18 10:00AM EDT | 1,015.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 6.25% |
| LRCX240705P01020000 | 2024-06-18 10:25AM EDT | 1,020.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| LRCX240705P01025000 | 2024-06-18 10:07AM EDT | 1,025.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| LRCX240705P01030000 | 2024-06-18 3:02PM EDT | 1,030.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 6.25% |
| LRCX240705P01035000 | 2024-06-17 10:49AM EDT | 1,035.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.