U.S. markets open in 1 hour 20 minutes
F S&P 500
5,509.75 +18.75 (+0.34%) F Dow Jones
38,878.00 +19.00 (+0.05%) F Nasdaq
20,021.25 +102.00 (+0.51%) E-mini Russell 2000 Index Futur
2,050.70 +1.40 (+0.07%) Petróleo
81.73 +0.16 (+0.20%) Oro
2,353.00 +6.10 (+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 compra
19 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 752.92 | 0.00 | - | 3 | 0 | 315.00 | 0.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 320.00 | 0.83 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 325.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 0.89 | 0.00 | - | 9 | 34 |
| - | - | - | - | - | 340.00 | 0.17 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 350.00 | 1.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 395.00 | 2.74 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.10 | 0.00 | - | 5 | 75 |
| - | - | - | - | - | 405.00 | 0.50 | 0.00 | - | - | 1 |
| 297.62 | 0.00 | - | - | 1 | 425.00 | 0.35 | 0.00 | - | 60 | 10 |
| - | - | - | - | - | 430.00 | 1.00 | 0.00 | - | 100 | 110 |
| 503.28 | 0.00 | - | 2 | 2 | 440.00 | 5.00 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 445.00 | 1.13 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 450.00 | 0.37 | 0.00 | - | 1 | 20 |
| 410.26 | 0.00 | - | 1 | 0 | 455.00 | 3.45 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 465.00 | 0.07 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 475.00 | 1.50 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 480.00 | 9.20 | 0.00 | - | 1 | 3 |
| 237.42 | 0.00 | - | - | 1 | 490.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 495.00 | 9.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 500.00 | 0.25 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 505.00 | 10.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 510.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 515.00 | 0.20 | 0.00 | - | 1 | 100 |
| - | - | - | - | - | 520.00 | 6.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 530.00 | 0.25 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 535.00 | 1.51 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 540.00 | 1.07 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 545.00 | 0.09 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 550.00 | 0.90 | 0.00 | - | 1 | 18 |
| 178.40 | 0.00 | - | - | 2 | 555.00 | 1.77 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 560.00 | 0.18 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 565.00 | 1.53 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 570.00 | 16.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 575.00 | 1.55 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 580.00 | 0.39 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 585.00 | 0.78 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 590.00 | 1.37 | 0.00 | - | 2 | 1 |
| 280.92 | 0.00 | - | 1 | 2 | 600.00 | 0.43 | 0.00 | - | 5 | 12 |
| 354.80 | 0.00 | - | 2 | 2 | 605.00 | 23.35 | 0.00 | - | 3 | 3 |
| 272.07 | 0.00 | - | - | 2 | 610.00 | 0.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 615.00 | 0.30 | 0.00 | - | 1 | 2 |
| 239.08 | 0.00 | - | - | 2 | 620.00 | 0.20 | 0.00 | - | 2 | 115 |
| - | - | - | - | - | 625.00 | 1.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 630.00 | 0.25 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 635.00 | 0.53 | 0.00 | - | 2 | 3 |
| 325.86 | 0.00 | - | 1 | 3 | 640.00 | 2.08 | 0.00 | - | 111 | 56 |
| - | - | - | - | - | 645.00 | 2.59 | 0.00 | - | 24 | 21 |
| 180.66 | 0.00 | - | 1 | 2 | 650.00 | 0.50 | 0.00 | - | 10 | 53 |
| 141.75 | 0.00 | - | - | 2 | 655.00 | 1.72 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 660.00 | 0.33 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 665.00 | 9.95 | 0.00 | - | 12 | 13 |
| 239.34 | 0.00 | - | 1 | 5 | 670.00 | 8.65 | 0.00 | - | 3 | 20 |
| 130.90 | 0.00 | - | 1 | 17 | 675.00 | 2.52 | 0.00 | - | 2 | 47 |
| 283.00 | 0.00 | - | 1 | 2 | 680.00 | 0.12 | 0.00 | - | 1 | 13 |
| 88.70 | 0.00 | - | - | 1 | 685.00 | 0.34 | 0.00 | - | 1 | 43 |
| 218.19 | 0.00 | - | 4 | 7 | 690.00 | 0.90 | 0.00 | - | 1 | 24 |
| 265.00 | 0.00 | - | 2 | 7 | 695.00 | 0.87 | 0.00 | - | 1 | 33 |
| 266.00 | 0.00 | - | 1 | 14 | 700.00 | 0.24 | 0.00 | - | 26 | 42 |
| 174.93 | 0.00 | - | 1 | 12 | 705.00 | 2.36 | 0.00 | - | 2 | 21 |
| 224.00 | 0.00 | - | 4 | 13 | 710.00 | 0.06 | 0.00 | - | 26 | 56 |
| 314.98 | 0.00 | - | 1 | 6 | 715.00 | 51.49 | 0.00 | - | 1 | 15 |
| 282.69 | 0.00 | - | 4 | 7 | 720.00 | 0.32 | 0.00 | - | 1 | 80 |
| 305.01 | 0.00 | - | 1 | 9 | 725.00 | 0.99 | 0.00 | - | 1 | 27 |
| 193.44 | 0.00 | - | 100 | 1 | 730.00 | 0.60 | 0.00 | - | 1 | 26 |
| 189.94 | 0.00 | - | 2 | 1 | 735.00 | 0.50 | 0.00 | - | 9 | 10 |
| 205.06 | 0.00 | - | 100 | 2 | 740.00 | 0.50 | 0.00 | - | 1 | 28 |
| 64.05 | 0.00 | - | 8 | 9 | 745.00 | 0.39 | 0.00 | - | 2 | 23 |
| 192.78 | 0.00 | - | 1 | 39 | 750.00 | 0.57 | 0.00 | - | 5 | 37 |
| 199.00 | 0.00 | - | 1 | 2 | 755.00 | 0.65 | 0.00 | - | 1 | 34 |
| 216.40 | 0.00 | - | 4 | 5 | 760.00 | 0.29 | 0.00 | - | 3 | 42 |
| 195.50 | 0.00 | - | 1 | 5 | 765.00 | 3.76 | 0.00 | - | 10 | 15 |
| 190.76 | 0.00 | - | 1 | 7 | 770.00 | 0.58 | 0.00 | - | 5 | 45 |
| 171.15 | 0.00 | - | 100 | 123 | 775.00 | 0.50 | 0.00 | - | 5 | 26 |
| 166.50 | 0.00 | - | 100 | 109 | 780.00 | 0.72 | 0.00 | - | 2 | 69 |
| 180.00 | 0.00 | - | 1 | 3 | 785.00 | 0.73 | 0.00 | - | 3 | 31 |
| 180.00 | 0.00 | - | 1 | 132 | 790.00 | 1.14 | 0.00 | - | 1 | 39 |
| 110.07 | 0.00 | - | 2 | 0 | 795.00 | 0.86 | 0.00 | - | 3 | 35 |
| 165.50 | 0.00 | - | 2 | 110 | 800.00 | 0.48 | 0.00 | - | 9 | 45 |
| 122.47 | 0.00 | - | 2 | 7 | 805.00 | 0.79 | 0.00 | - | 6 | 16 |
| 113.40 | 0.00 | - | 1 | 26 | 810.00 | 0.62 | 0.00 | - | 3 | 14 |
| 123.55 | 0.00 | - | 1 | 4 | 815.00 | 0.60 | 0.00 | - | 4 | 39 |
| 219.03 | 0.00 | - | 1 | 14 | 820.00 | 0.59 | 0.00 | - | 10 | 60 |
| 214.10 | 0.00 | - | 1 | 10 | 825.00 | 0.71 | 0.00 | - | 2 | 26 |
| 227.05 | 0.00 | - | 11 | 20 | 830.00 | 0.76 | 0.00 | - | 2 | 52 |
| 156.60 | 0.00 | - | 1 | 5 | 835.00 | 0.82 | 0.00 | - | 1 | 11 |
| 148.89 | 0.00 | - | 25 | 44 | 840.00 | 1.38 | 0.00 | - | 1 | 71 |
| 194.95 | 0.00 | - | 1 | 9 | 845.00 | 0.98 | 0.00 | - | 1 | 101 |
| 247.70 | 0.00 | - | 11 | 328 | 850.00 | 1.02 | 0.00 | - | 4 | 125 |
| 240.51 | 0.00 | - | 2 | 58 | 855.00 | 2.10 | 0.00 | - | 6 | 56 |
| 182.01 | 0.00 | - | 3 | 16 | 860.00 | 1.06 | 0.00 | - | 14 | 109 |
| 105.05 | 0.00 | - | 5 | 10 | 865.00 | 2.82 | 0.00 | - | 5 | 22 |
| 228.21 | 0.00 | - | 7 | 334 | 870.00 | 1.28 | 0.00 | - | 3 | 244 |
| 196.00 | 0.00 | - | 1 | 45 | 875.00 | 1.98 | 0.00 | - | 174 | 201 |
| 217.72 | 0.00 | - | 20 | 59 | 880.00 | 1.47 | 0.00 | - | 7 | 101 |
| 212.92 | 0.00 | - | 20 | 60 | 885.00 | 3.95 | 0.00 | - | 2 | 68 |
| 120.00 | 0.00 | - | 3 | 76 | 890.00 | 1.85 | 0.00 | - | 16 | 76 |
| 91.40 | 0.00 | - | 1 | 24 | 895.00 | 1.95 | 0.00 | - | 17 | 106 |
| 198.71 | 0.00 | - | 16 | 105 | 900.00 | 2.20 | 0.00 | - | 9 | 125 |
| 105.37 | 0.00 | - | 3 | 31 | 905.00 | 2.32 | 0.00 | - | 3 | 63 |
| 103.31 | 0.00 | - | 2 | 53 | 910.00 | 2.45 | 0.00 | - | 1 | 76 |
| 123.07 | 0.00 | - | 1 | 42 | 915.00 | 3.70 | 0.00 | - | 33 | 141 |
| 155.00 | 0.00 | - | 1 | 71 | 920.00 | 3.84 | 0.00 | - | 1 | 100 |
| 172.08 | 0.00 | - | 1 | 43 | 925.00 | 4.12 | 0.00 | - | 1 | 71 |
| 109.30 | 0.00 | - | 3 | 84 | 930.00 | 3.50 | 0.00 | - | 2 | 141 |
| 151.42 | 0.00 | - | 1 | 77 | 935.00 | 4.47 | 0.00 | - | 2 | 108 |
| 53.48 | 0.00 | - | 1 | 40 | 940.00 | 4.88 | 0.00 | - | 42 | 158 |
| 136.98 | 0.00 | - | 5 | 50 | 945.00 | 4.75 | 0.00 | - | 3 | 69 |
| 132.61 | 0.00 | - | 5 | 94 | 950.00 | 4.85 | 0.00 | - | 68 | 122 |
| 92.05 | 0.00 | - | 5 | 27 | 955.00 | 6.28 | 0.00 | - | 1 | 76 |
| 110.84 | 0.00 | - | 3 | 97 | 960.00 | 6.15 | 0.00 | - | 33 | 99 |
| 138.00 | 0.00 | - | 2 | 25 | 965.00 | 7.13 | 0.00 | - | 22 | 36 |
| 134.93 | 0.00 | - | 5 | 29 | 970.00 | 7.12 | 0.00 | - | 65 | 79 |
| 129.75 | 0.00 | - | 1 | 36 | 975.00 | 8.02 | 0.00 | - | 3 | 26 |
| 104.50 | 0.00 | - | 130 | 174 | 980.00 | 9.00 | 0.00 | - | 3 | 90 |
| 73.17 | 0.00 | - | 5 | 16 | 985.00 | 10.75 | 0.00 | - | 5 | 204 |
| 113.97 | 0.00 | - | 4 | 64 | 990.00 | 9.70 | 0.00 | - | 28 | 34 |
| 99.25 | 0.00 | - | 2 | 51 | 995.00 | 10.35 | 0.00 | - | 28 | 35 |
| 110.35 | 0.00 | - | 7 | 636 | 1,000.00 | 12.10 | 0.00 | - | 29 | 100 |
| 58.61 | 0.00 | - | 1 | 44 | 1,005.00 | 12.17 | 0.00 | - | 9 | 14 |
| 99.95 | 0.00 | - | 7 | 26 | 1,010.00 | 14.40 | 0.00 | - | 66 | 72 |
| 94.33 | 0.00 | - | 4 | 223 | 1,020.00 | 16.67 | 0.00 | - | 5 | 56 |
| 90.40 | 0.00 | - | 2 | 57 | 1,030.00 | 19.59 | 0.00 | - | 3 | 76 |
| 80.04 | 0.00 | - | 31 | 152 | 1,040.00 | 22.55 | 0.00 | - | 13 | 42 |
| 70.98 | 0.00 | - | 57 | 106 | 1,050.00 | 26.50 | 0.00 | - | 12 | 58 |
| 65.90 | 0.00 | - | 1 | 147 | 1,060.00 | 27.10 | 0.00 | - | 61 | 62 |
| 60.32 | 0.00 | - | 9 | 59 | 1,070.00 | - | - | - | - | - |
| 54.00 | 0.00 | - | 22 | 69 | 1,080.00 | 35.00 | 0.00 | - | 68 | 85 |
| 48.26 | 0.00 | - | 50 | 51 | 1,090.00 | - | - | - | - | - |
| 43.50 | 0.00 | - | 100 | 203 | 1,100.00 | 45.65 | 0.00 | - | 38 | 33 |
| 38.95 | 0.00 | - | 174 | 341 | 1,110.00 | - | - | - | - | - |
| 34.70 | 0.00 | - | 26 | 152 | 1,120.00 | 55.65 | 0.00 | - | 14 | 14 |
| 35.92 | 0.00 | - | 4 | 40 | 1,130.00 | 109.08 | 0.00 | - | - | 2 |
| 29.70 | 0.00 | - | 5 | 95 | 1,140.00 | - | - | - | - | - |
| 25.05 | 0.00 | - | 42 | 70 | 1,150.00 | - | - | - | - | - |
| 20.75 | 0.00 | - | 5 | 32 | 1,160.00 | - | - | - | - | - |
| 20.20 | 0.00 | - | 8 | 9 | 1,170.00 | - | - | - | - | - |
| 18.40 | 0.00 | - | 3 | 97 | 1,180.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 40 | 39 | 1,190.00 | - | - | - | - | - |
| 13.55 | 0.00 | - | 54 | 142 | 1,200.00 | - | - | - | - | - |
| 13.90 | 0.00 | - | 1 | 26 | 1,210.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 15 | 36 | 1,220.00 | - | - | - | - | - |
| 10.34 | 0.00 | - | 5 | 30 | 1,230.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 3 | 24 | 1,240.00 | - | - | - | - | - |
| 8.04 | 0.00 | - | 29 | 20 | 1,250.00 | - | - | - | - | - |
| 7.05 | 0.00 | - | 4 | 28 | 1,260.00 | - | - | - | - | - |
| 6.01 | 0.00 | - | 4 | 53 | 1,270.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | 23 | 75 | 1,280.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 15 | 1,290.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 13 | 21 | 1,300.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 8 | 9 | 1,320.00 | - | - | - | - | - |
| 2.48 | 0.00 | - | 1 | 6 | 1,340.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 15 | 19 | 1,400.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 18 | 38 | 1,420.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 5 | 1,440.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 5 | 43 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.