U.S. markets open in 1 hour 18 minutes
F S&P 500
5,510.25 +19.25 (+0.35%) F Dow Jones
38,884.00 +25.00 (+0.06%) F Nasdaq
20,023.75 +104.50 (+0.52%) E-mini Russell 2000 Index Futur
2,050.80 +1.50 (+0.07%) Petróleo
81.73 +0.16 (+0.20%) Oro
2,353.10 +6.20 (+0.26%)
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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240712C00700000 | 2024-06-14 9:39AM EDT | 700.00 | 329.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240712C00800000 | 2024-05-31 3:34PM EDT | 800.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| LRCX240712C00900000 | 2024-06-12 9:45AM EDT | 900.00 | 130.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240712C00925000 | 2024-06-14 9:46AM EDT | 925.00 | 110.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| LRCX240712C00930000 | 2024-06-05 11:15AM EDT | 930.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240712C00935000 | 2024-06-04 12:10PM EDT | 935.00 | 31.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240712C00940000 | 2024-06-17 10:25AM EDT | 940.00 | 111.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| LRCX240712C00945000 | 2024-06-04 12:10PM EDT | 945.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240712C00955000 | 2024-06-13 12:01PM EDT | 955.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| LRCX240712C00960000 | 2024-06-10 3:33PM EDT | 960.00 | 66.81 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| LRCX240712C00965000 | 2024-06-07 10:37AM EDT | 965.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 0.00% |
| LRCX240712C00970000 | 2024-06-17 10:29AM EDT | 970.00 | 85.28 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| LRCX240712C00975000 | 2024-06-14 2:18PM EDT | 975.00 | 75.65 | 0.00 | 0.00 | 0.00 | - | 29 | 222 | 0.00% |
| LRCX240712C00980000 | 2024-06-11 1:22PM EDT | 980.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240712C00985000 | 2024-06-11 12:27PM EDT | 985.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240712C00990000 | 2024-06-17 11:53AM EDT | 990.00 | 77.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX240712C00995000 | 2024-06-12 9:48AM EDT | 995.00 | 57.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX240712C01000000 | 2024-06-14 9:39AM EDT | 1,000.00 | 52.69 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 0.00% |
| LRCX240712C01005000 | 2024-06-18 2:15PM EDT | 1,005.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| LRCX240712C01010000 | 2024-06-13 10:21AM EDT | 1,010.00 | 47.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX240712C01015000 | 2024-06-12 11:11AM EDT | 1,015.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LRCX240712C01020000 | 2024-06-14 9:39AM EDT | 1,020.00 | 41.41 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| LRCX240712C01030000 | 2024-06-12 1:51PM EDT | 1,030.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LRCX240712C01035000 | 2024-06-13 12:02PM EDT | 1,035.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX240712C01040000 | 2024-06-18 2:34PM EDT | 1,040.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| LRCX240712C01045000 | 2024-06-18 3:56PM EDT | 1,045.00 | 68.51 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX240712C01050000 | 2024-06-18 3:56PM EDT | 1,050.00 | 65.19 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| LRCX240712C01070000 | 2024-06-18 11:02AM EDT | 1,070.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LRCX240712C01075000 | 2024-06-18 11:48AM EDT | 1,075.00 | 52.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LRCX240712C01080000 | 2024-06-18 12:08PM EDT | 1,080.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| LRCX240712C01085000 | 2024-06-18 10:12AM EDT | 1,085.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240712C01090000 | 2024-06-18 2:53PM EDT | 1,090.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.05% |
| LRCX240712C01095000 | 2024-06-18 3:33PM EDT | 1,095.00 | 38.98 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| LRCX240712C01100000 | 2024-06-18 3:35PM EDT | 1,100.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.78% |
| LRCX240712C01110000 | 2024-06-17 3:39PM EDT | 1,110.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| LRCX240712C01120000 | 2024-06-18 1:55PM EDT | 1,120.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| LRCX240712C01140000 | 2024-06-18 12:33PM EDT | 1,140.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 3.13% |
| LRCX240712C01160000 | 2024-06-18 12:15PM EDT | 1,160.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| LRCX240712C01180000 | 2024-06-18 10:23AM EDT | 1,180.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| LRCX240712C01200000 | 2024-06-18 12:41PM EDT | 1,200.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 6.25% |
| LRCX240712C01220000 | 2024-06-18 1:32PM EDT | 1,220.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 6.25% |
| LRCX240712C01260000 | 2024-06-18 1:55PM EDT | 1,260.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| LRCX240712C01320000 | 2024-06-18 11:42AM EDT | 1,320.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240712P00760000 | 2024-06-05 9:30AM EDT | 760.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LRCX240712P00780000 | 2024-05-31 3:53PM EDT | 780.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LRCX240712P00790000 | 2024-06-18 10:59AM EDT | 790.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LRCX240712P00800000 | 2024-06-18 10:59AM EDT | 800.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| LRCX240712P00810000 | 2024-06-14 12:58PM EDT | 810.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| LRCX240712P00820000 | 2024-06-12 10:48AM EDT | 820.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| LRCX240712P00830000 | 2024-06-12 12:07PM EDT | 830.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| LRCX240712P00835000 | 2024-06-03 10:36AM EDT | 835.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LRCX240712P00840000 | 2024-06-14 12:58PM EDT | 840.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| LRCX240712P00845000 | 2024-06-10 10:37AM EDT | 845.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 25.00% |
| LRCX240712P00850000 | 2024-06-12 10:31AM EDT | 850.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LRCX240712P00855000 | 2024-06-14 11:02AM EDT | 855.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LRCX240712P00860000 | 2024-06-18 1:13PM EDT | 860.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| LRCX240712P00865000 | 2024-06-07 12:37PM EDT | 865.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LRCX240712P00870000 | 2024-06-17 1:26PM EDT | 870.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| LRCX240712P00875000 | 2024-06-13 10:23AM EDT | 875.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| LRCX240712P00880000 | 2024-06-13 1:53PM EDT | 880.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LRCX240712P00885000 | 2024-06-18 2:58PM EDT | 885.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LRCX240712P00895000 | 2024-06-17 1:44PM EDT | 895.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LRCX240712P00900000 | 2024-06-17 1:52PM EDT | 900.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| LRCX240712P00905000 | 2024-06-14 12:17PM EDT | 905.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| LRCX240712P00910000 | 2024-06-13 10:33AM EDT | 910.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| LRCX240712P00915000 | 2024-06-17 1:52PM EDT | 915.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| LRCX240712P00920000 | 2024-06-13 12:37PM EDT | 920.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| LRCX240712P00925000 | 2024-06-18 9:58AM EDT | 925.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| LRCX240712P00930000 | 2024-06-13 10:33AM EDT | 930.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LRCX240712P00935000 | 2024-06-10 2:44PM EDT | 935.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LRCX240712P00940000 | 2024-06-18 1:10PM EDT | 940.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 12.50% |
| LRCX240712P00945000 | 2024-06-18 2:58PM EDT | 945.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 12.50% |
| LRCX240712P00950000 | 2024-06-18 3:50PM EDT | 950.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
| LRCX240712P00955000 | 2024-06-12 3:53PM EDT | 955.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| LRCX240712P00960000 | 2024-06-14 9:39AM EDT | 960.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 12.50% |
| LRCX240712P00965000 | 2024-06-13 12:21PM EDT | 965.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LRCX240712P00970000 | 2024-06-17 1:33PM EDT | 970.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 60 | 65 | 12.50% |
| LRCX240712P00975000 | 2024-06-17 2:21PM EDT | 975.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| LRCX240712P00980000 | 2024-06-18 2:01PM EDT | 980.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| LRCX240712P00985000 | 2024-06-14 11:18AM EDT | 985.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 6.25% |
| LRCX240712P00990000 | 2024-06-18 12:51PM EDT | 990.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 6.25% |
| LRCX240712P00995000 | 2024-06-18 10:45AM EDT | 995.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| LRCX240712P01000000 | 2024-06-18 2:01PM EDT | 1,000.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| LRCX240712P01005000 | 2024-06-17 1:04PM EDT | 1,005.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| LRCX240712P01020000 | 2024-06-18 9:57AM EDT | 1,020.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| LRCX240712P01025000 | 2024-06-18 1:54PM EDT | 1,025.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| LRCX240712P01030000 | 2024-06-18 1:54PM EDT | 1,030.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| LRCX240712P01035000 | 2024-06-17 9:45AM EDT | 1,035.00 | 35.24 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| LRCX240712P01045000 | 2024-06-17 11:29AM EDT | 1,045.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 3.13% |
| LRCX240712P01050000 | 2024-06-18 10:29AM EDT | 1,050.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| LRCX240712P01110000 | 2024-06-13 9:31AM EDT | 1,110.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.