Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:15AM EDT. Mercado abierto.
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240726C00880000 | 2024-06-11 3:42PM EDT | 880.00 | 132.42 | 200.00 | 212.80 | 0.00 | - | - | 1 | 57.42% |
| LRCX240726C00890000 | 2024-06-11 3:42PM EDT | 890.00 | 123.93 | 190.00 | 204.20 | 0.00 | - | - | 1 | 57.17% |
| LRCX240726C00900000 | 2024-06-10 10:18AM EDT | 900.00 | 94.00 | 181.00 | 192.30 | 0.00 | - | 1 | 2 | 52.11% |
| LRCX240726C00950000 | 2024-06-17 10:17AM EDT | 950.00 | 114.90 | 136.95 | 148.05 | 0.00 | - | 1 | 33 | 47.69% |
| LRCX240726C00960000 | 2024-06-12 9:48AM EDT | 960.00 | 93.00 | 127.00 | 138.90 | 0.00 | - | 1 | 2 | 46.16% |
| LRCX240726C00975000 | 2024-06-14 1:46PM EDT | 975.00 | 89.00 | 114.30 | 125.00 | 0.00 | - | 3 | 1 | 43.55% |
| LRCX240726C00980000 | 2024-06-18 9:44AM EDT | 980.00 | 121.10 | 114.15 | 120.65 | 0.00 | - | 1 | 1 | 42.93% |
| LRCX240726C01000000 | 2024-06-20 9:34AM EDT | 1,000.00 | 103.39 | 98.80 | 103.60 | -14.65 | -12.41% | 8 | 12 | 40.50% |
| LRCX240726C01015000 | 2024-06-12 10:35AM EDT | 1,015.00 | 55.70 | 88.35 | 95.50 | 0.00 | - | - | 3 | 42.34% |
| LRCX240726C01020000 | 2024-06-17 10:19AM EDT | 1,020.00 | 66.18 | 85.50 | 89.90 | 0.00 | - | 1 | 1 | 40.39% |
| LRCX240726C01030000 | 2024-06-18 9:48AM EDT | 1,030.00 | 73.00 | 78.50 | 84.35 | -10.30 | -12.36% | 1 | 8 | 41.05% |
| LRCX240726C01035000 | 2024-06-17 10:10AM EDT | 1,035.00 | 57.90 | 75.20 | 78.60 | 0.00 | - | 11 | 14 | 38.92% |
| LRCX240726C01040000 | 2024-06-18 12:29PM EDT | 1,040.00 | 86.60 | 72.80 | 77.90 | 0.00 | - | 1 | 5 | 40.74% |
| LRCX240726C01050000 | 2024-06-18 3:07PM EDT | 1,050.00 | 76.60 | 66.75 | 72.30 | 0.00 | - | 51 | 56 | 40.88% |
| LRCX240726C01055000 | 2024-06-18 3:36PM EDT | 1,055.00 | 73.75 | 62.75 | 65.95 | 0.00 | - | 8 | 10 | 38.20% |
| LRCX240726C01060000 | 2024-06-12 1:18PM EDT | 1,060.00 | 40.10 | 60.70 | 65.95 | 0.00 | - | - | 21 | 40.24% |
| LRCX240726C01065000 | 2024-06-18 12:14PM EDT | 1,065.00 | 69.48 | 57.55 | 61.95 | 0.00 | - | 3 | 2 | 39.24% |
| LRCX240726C01080000 | 2024-06-20 9:55AM EDT | 1,080.00 | 48.30 | 50.85 | 52.50 | -13.08 | -21.31% | 4 | 12 | 37.83% |
| LRCX240726C01100000 | 2024-06-20 10:58AM EDT | 1,100.00 | 41.80 | 41.80 | 43.50 | -7.55 | -15.30% | 1 | 57 | 37.82% |
| LRCX240726C01110000 | 2024-06-18 2:40PM EDT | 1,110.00 | 45.21 | 37.95 | 39.20 | 0.00 | - | 7 | 8 | 37.63% |
| LRCX240726C01120000 | 2024-06-20 10:29AM EDT | 1,120.00 | 34.77 | 34.25 | 35.60 | +17.01 | +95.78% | 5 | 1 | 37.75% |
| LRCX240726C01140000 | 2024-06-18 3:22PM EDT | 1,140.00 | 33.81 | 27.85 | 29.05 | 0.00 | - | 3 | 4 | 37.86% |
| LRCX240726C01180000 | 2024-06-18 2:24PM EDT | 1,180.00 | 23.10 | 17.80 | 18.70 | 0.00 | - | 1 | 3 | 37.94% |
| LRCX240726C01220000 | 2024-06-20 10:02AM EDT | 1,220.00 | 12.30 | 11.30 | 12.10 | -2.75 | -18.27% | 1 | 3 | 38.56% |
| LRCX240726C01260000 | 2024-06-20 9:39AM EDT | 1,260.00 | 8.95 | 6.90 | 7.50 | -1.30 | -12.68% | 2 | 3 | 38.86% |
| LRCX240726C01280000 | 2024-06-17 10:49AM EDT | 1,280.00 | 3.92 | 5.45 | 5.95 | 0.00 | - | 1 | 1 | 39.17% |
| LRCX240726C01300000 | 2024-06-20 9:30AM EDT | 1,300.00 | 5.10 | 4.25 | 4.75 | -0.40 | -7.27% | 1 | 11 | 39.56% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240726P00810000 | 2024-06-11 11:45AM EDT | 810.00 | 3.00 | 0.57 | 0.91 | 0.00 | - | - | 1 | 43.79% |
| LRCX240726P00835000 | 2024-06-17 3:26PM EDT | 835.00 | 1.43 | 0.88 | 1.24 | 0.00 | - | 4 | 6 | 41.74% |
| LRCX240726P00850000 | 2024-06-18 1:59PM EDT | 850.00 | 1.31 | 1.16 | 1.55 | 0.00 | - | 1 | 2 | 40.78% |
| LRCX240726P00855000 | 2024-06-18 2:02PM EDT | 855.00 | 1.43 | 1.33 | 1.69 | 0.00 | - | 1 | 2 | 40.55% |
| LRCX240726P00860000 | 2024-06-13 1:57PM EDT | 860.00 | 3.10 | 1.41 | 1.80 | 0.00 | - | 2 | 10 | 40.16% |
| LRCX240726P00875000 | 2024-06-10 10:40AM EDT | 875.00 | 9.75 | 1.92 | 2.33 | 0.00 | - | - | 4 | 39.50% |
| LRCX240726P00885000 | 2024-06-17 1:44PM EDT | 885.00 | 3.50 | 2.30 | 2.70 | 0.00 | - | 1 | 6 | 38.90% |
| LRCX240726P00890000 | 2024-06-18 3:27PM EDT | 890.00 | 2.51 | 2.50 | 2.92 | 0.00 | - | 1 | 12 | 38.64% |
| LRCX240726P00900000 | 2024-06-17 12:18PM EDT | 900.00 | 5.30 | 3.00 | 3.45 | 0.00 | - | 1 | 1 | 38.21% |
| LRCX240726P00905000 | 2024-06-12 3:42PM EDT | 905.00 | 7.70 | 3.30 | 3.75 | 0.00 | - | - | 2 | 38.01% |
| LRCX240726P00910000 | 2024-06-18 10:38AM EDT | 910.00 | 3.77 | 3.70 | 4.20 | 0.00 | - | 5 | 5 | 38.09% |
| LRCX240726P00915000 | 2024-06-13 10:32AM EDT | 915.00 | 8.67 | 3.95 | 4.50 | 0.00 | - | 1 | 1 | 37.78% |
| LRCX240726P00920000 | 2024-06-18 10:38AM EDT | 920.00 | 4.47 | 4.35 | 4.80 | 0.00 | - | 5 | 5 | 37.42% |
| LRCX240726P00925000 | 2024-06-18 9:33AM EDT | 925.00 | 6.30 | 4.90 | 5.35 | 0.00 | - | 1 | 2 | 37.50% |
| LRCX240726P00935000 | 2024-06-18 12:06PM EDT | 935.00 | 5.50 | 5.75 | 6.25 | 0.00 | - | 1 | 1 | 37.09% |
| LRCX240726P00940000 | 2024-06-18 1:01PM EDT | 940.00 | 5.62 | 6.20 | 6.75 | 0.00 | - | 1 | 1 | 36.89% |
| LRCX240726P00945000 | 2024-06-18 3:20PM EDT | 945.00 | 6.45 | 6.75 | 7.40 | 0.00 | - | 1 | 10 | 36.87% |
| LRCX240726P00950000 | 2024-06-20 9:37AM EDT | 950.00 | 7.95 | 7.30 | 7.90 | +1.33 | +20.09% | 1 | 14 | 36.55% |
| LRCX240726P00980000 | 2024-06-14 10:55AM EDT | 980.00 | 24.50 | 12.00 | 12.80 | 0.00 | - | - | 1 | 36.01% |
| LRCX240726P00990000 | 2024-06-18 3:27PM EDT | 990.00 | 13.15 | 14.00 | 14.90 | 0.00 | - | 52 | 52 | 35.86% |
| LRCX240726P01000000 | 2024-06-18 1:53PM EDT | 1,000.00 | 14.35 | 16.20 | 17.05 | 0.00 | - | 3 | 8 | 35.51% |
| LRCX240726P01035000 | 2024-06-12 2:57PM EDT | 1,035.00 | 45.00 | 26.35 | 27.45 | 0.00 | - | - | 1 | 34.99% |
© 2024 Yahoo. Todos los derechos reservados.