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 compra
20 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 0.25 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 390.00 | 0.62 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 400.00 | 1.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 410.00 | 0.66 | 0.00 | - | 8 | 2 |
| - | - | - | - | - | 415.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 6.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 425.00 | 0.17 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 430.00 | 7.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 445.00 | 1.49 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 450.00 | 1.12 | 0.00 | - | 40 | 63 |
| - | - | - | - | - | 455.00 | 0.38 | -0.06 | -13.64% | 4 | 4 |
| - | - | - | - | - | 460.00 | 0.25 | 0.00 | - | 6 | 3 |
| 478.05 | 0.00 | - | 2 | 2 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 475.00 | 0.90 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 480.00 | 6.55 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 485.00 | 0.81 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 495.00 | 2.85 | 0.00 | - | 1 | 7 |
| 404.55 | 0.00 | - | 1 | 0 | 500.00 | 0.40 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 510.00 | 2.97 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 515.00 | 0.95 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 520.00 | 0.58 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 525.00 | 11.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 530.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 540.00 | 2.49 | 0.00 | - | 30 | 29 |
| - | - | - | - | - | 550.00 | 3.70 | 0.00 | - | 3 | 131 |
| - | - | - | - | - | 555.00 | 1.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 7.95 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 565.00 | 18.73 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 570.00 | 0.84 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 580.00 | 0.98 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 585.00 | 20.95 | 0.00 | - | - | 1 |
| 391.39 | 0.00 | - | - | 2 | 590.00 | 5.00 | 0.00 | - | 1 | 2 |
| 185.78 | 0.00 | - | - | 1 | 595.00 | 2.28 | 0.00 | - | - | 1 |
| 285.08 | 0.00 | - | 4 | 0 | 600.00 | 1.23 | 0.00 | - | 1 | 29 |
| 360.50 | 0.00 | - | - | 2 | 605.00 | 2.90 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 610.00 | 3.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 615.00 | 5.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 620.00 | 12.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 625.00 | 38.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 630.00 | 8.05 | 0.00 | - | 15 | 7 |
| - | - | - | - | - | 635.00 | 8.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 640.00 | 2.11 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 645.00 | 39.20 | 0.00 | - | 2 | 3 |
| 292.97 | 0.00 | - | 1 | 0 | 650.00 | 2.06 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 655.00 | 9.75 | 0.00 | - | 1 | 5 |
| 316.23 | 0.00 | - | 1 | 4 | 660.00 | 5.40 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 665.00 | 4.99 | -0.92 | -15.57% | 3 | 9 |
| 179.01 | 0.00 | - | - | 1 | 670.00 | 3.50 | 0.00 | - | 1 | 25 |
| 105.85 | 0.00 | - | - | 3 | 675.00 | 6.35 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 680.00 | 6.85 | 0.00 | - | 1 | 8 |
| 238.09 | 0.00 | - | - | 1 | 685.00 | 7.15 | 0.00 | - | 1 | 4 |
| 256.97 | 0.00 | - | 1 | 2 | 690.00 | 5.07 | 0.00 | - | 2 | 18 |
| 94.30 | 0.00 | - | - | 3 | 695.00 | 5.34 | 0.00 | - | 1 | 21 |
| 233.00 | 0.00 | - | 1 | 3 | 700.00 | 3.85 | 0.00 | - | 21 | 146 |
| 222.72 | 0.00 | - | 2 | 4 | 705.00 | 6.35 | 0.00 | - | 1 | 6 |
| 307.23 | 0.00 | - | 1 | 2 | 710.00 | 5.90 | +1.40 | +31.11% | 1 | 13 |
| 140.03 | 0.00 | - | 3 | 1 | 715.00 | 10.95 | 0.00 | - | 3 | 8 |
| 236.20 | 0.00 | - | 8 | 4 | 720.00 | 8.10 | +1.70 | +26.56% | 2 | 26 |
| 204.37 | 0.00 | - | 1 | 1 | 725.00 | 6.25 | 0.00 | - | 1 | 13 |
| 258.99 | 0.00 | - | 1 | 5 | 730.00 | 5.59 | 0.00 | - | 1 | 52 |
| 230.00 | 0.00 | - | 1 | 2 | 735.00 | 7.25 | 0.00 | - | 2 | 19 |
| 240.15 | 0.00 | - | 1 | 2 | 740.00 | 10.40 | -5.15 | -33.12% | 1 | 22 |
| 204.85 | 0.00 | - | 5 | 7 | 745.00 | 8.15 | 0.00 | - | 1 | 15 |
| 228.45 | 0.00 | - | 1 | 38 | 750.00 | 13.73 | +5.73 | +71.62% | 4 | 130 |
| 195.92 | 0.00 | - | 1 | 74 | 755.00 | 9.30 | 0.00 | - | 101 | 103 |
| 156.25 | 0.00 | - | 3 | 2 | 760.00 | 17.30 | 0.00 | - | 2 | 8 |
| 101.65 | 0.00 | - | 1 | 2 | 765.00 | 10.90 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 770.00 | 31.54 | 0.00 | - | 3 | 54 |
| 189.06 | 0.00 | - | 100 | 100 | 775.00 | 12.15 | 0.00 | - | 1 | 9 |
| 241.13 | 0.00 | - | 1 | 7 | 780.00 | 12.80 | 0.00 | - | 1 | 6 |
| 180.88 | 0.00 | - | - | 100 | 785.00 | 12.97 | 0.00 | - | 1 | 9 |
| 109.60 | 0.00 | - | - | 1 | 790.00 | 20.50 | +7.81 | +61.54% | 11 | 20 |
| 189.45 | 0.00 | - | 4 | 10 | 795.00 | 15.05 | 0.00 | - | 6 | 11 |
| 146.00 | -41.15 | -21.99% | 1 | 114 | 800.00 | 20.00 | +6.55 | +48.70% | 3 | 89 |
| 79.55 | 0.00 | - | 1 | 0 | 805.00 | 19.30 | 0.00 | - | 1 | 5 |
| 137.59 | 0.00 | - | 1 | 1 | 810.00 | 19.40 | +1.92 | +10.98% | 1 | 15 |
| 108.00 | 0.00 | - | 39 | 3 | 815.00 | 24.15 | +9.95 | +70.07% | 1 | 9 |
| 108.18 | 0.00 | - | 1 | 6 | 820.00 | 19.30 | 0.00 | - | 1 | 38 |
| 60.95 | 0.00 | - | 10 | 11 | 825.00 | 16.60 | 0.00 | - | 2 | 122 |
| 125.00 | 0.00 | - | 2 | 5 | 830.00 | 19.95 | 0.00 | - | 20 | 40 |
| 106.00 | 0.00 | - | 8 | 13 | 835.00 | 34.95 | +13.05 | +59.59% | 2 | 5 |
| 183.00 | 0.00 | - | 1 | 5 | 840.00 | 27.50 | +2.81 | +11.38% | 1 | 38 |
| 163.21 | 0.00 | - | 2 | 10 | 845.00 | 32.55 | -23.25 | -41.67% | 3 | 11 |
| 118.04 | -26.83 | -18.52% | 13 | 123 | 850.00 | 34.55 | +8.75 | +33.91% | 14 | 46 |
| 108.80 | 0.00 | - | 2 | 2 | 855.00 | 23.00 | 0.00 | - | 1 | 39 |
| 138.53 | 0.00 | - | 15 | 20 | 860.00 | 29.08 | 0.00 | - | 2 | 87 |
| 102.05 | 0.00 | - | 2 | 4 | 865.00 | 39.70 | +8.40 | +26.84% | 3 | 40 |
| 114.00 | -21.37 | -15.79% | 6 | 16 | 870.00 | 38.00 | +8.05 | +26.88% | 7 | 52 |
| 131.96 | 0.00 | - | 1 | 3 | 875.00 | 31.40 | 0.00 | - | 29 | 75 |
| 113.02 | 0.00 | - | 4 | 25 | 880.00 | 48.35 | +16.40 | +51.33% | 1 | 49 |
| 147.55 | 0.00 | - | 1 | 3 | 885.00 | 33.75 | 0.00 | - | 2 | 29 |
| 80.05 | 0.00 | - | 3 | 6 | 890.00 | 53.75 | +14.02 | +35.29% | 1 | 71 |
| 104.68 | 0.00 | - | 5 | 23 | 895.00 | 57.50 | +15.85 | +38.06% | 53 | 66 |
| 126.00 | 0.00 | - | 1 | 115 | 900.00 | 59.81 | +16.31 | +37.49% | 56 | 168 |
| 78.34 | -19.89 | -20.25% | 2 | 11 | 905.00 | 55.40 | +18.16 | +48.76% | 4 | 38 |
| 95.35 | 0.00 | - | 4 | 40 | 910.00 | 62.60 | +14.55 | +30.28% | 5 | 78 |
| 76.20 | 0.00 | - | 2 | 12 | 915.00 | 66.20 | +16.80 | +34.01% | 1 | 66 |
| 74.60 | 0.00 | - | 2 | 25 | 920.00 | 67.60 | +13.60 | +25.19% | 1 | 75 |
| 110.76 | 0.00 | - | 2 | 58 | 925.00 | 53.60 | 0.00 | - | 2 | 85 |
| 107.76 | 0.00 | - | 2 | 117 | 930.00 | 76.27 | +23.27 | +43.91% | 4 | 83 |
| 64.00 | 0.00 | - | 1 | 35 | 935.00 | 79.02 | +30.67 | +63.43% | 1 | 22 |
| 64.55 | -38.45 | -37.33% | 2 | 23 | 940.00 | 53.20 | 0.00 | - | 2 | 30 |
| 100.65 | 0.00 | - | 9 | 21 | 945.00 | 63.45 | 0.00 | - | 4 | 20 |
| 58.05 | -23.96 | -29.22% | 5 | 70 | 950.00 | 62.10 | 0.00 | - | 1 | 82 |
| 56.20 | -15.89 | -22.04% | 1 | 87 | 960.00 | 73.95 | +7.15 | +10.70% | 1 | 41 |
| 49.30 | -27.47 | -35.78% | 9 | 151 | 980.00 | 83.00 | 0.00 | - | 1 | 29 |
| 46.70 | -8.65 | -15.63% | 4 | 94 | 1,000.00 | 83.20 | 0.00 | - | 4 | 46 |
| 50.72 | 0.00 | - | 1 | 47 | 1,020.00 | 94.50 | 0.00 | - | 4 | 49 |
| 29.50 | -16.50 | -35.87% | 9 | 82 | 1,040.00 | 136.90 | 0.00 | - | 4 | 4 |
| 29.25 | -15.80 | -35.07% | 1 | 50 | 1,060.00 | 120.10 | 0.00 | - | 2 | 1 |
| 42.04 | 0.00 | - | 5 | 24 | 1,080.00 | - | - | - | - | - |
| 17.50 | -11.36 | -39.36% | 6 | 74 | 1,100.00 | - | - | - | - | - |
| 30.93 | 0.00 | - | 2 | 131 | 1,120.00 | - | - | - | - | - |
| 27.20 | 0.00 | - | 2 | 60 | 1,140.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 42 | 1,160.00 | - | - | - | - | - |
| 9.93 | 0.00 | - | 1 | 39 | 1,180.00 | - | - | - | - | - |
| 7.23 | -6.32 | -46.64% | 2 | 74 | 1,200.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | 3 | 13 | 1,220.00 | - | - | - | - | - |
| 7.77 | 0.00 | - | 2 | 17 | 1,240.00 | - | - | - | - | - |
| 5.60 | -3.80 | -40.43% | 25 | 204 | 1,260.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | 11 | 0 | 1,280.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 1 | 80 | 1,300.00 | - | - | - | - | - |
| 4.89 | 0.00 | - | 1 | 13 | 1,320.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 21 | 1,340.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 1 | 24 | 1,360.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 2 | 5 | 1,380.00 | - | - | - | - | - |
| 1.00 | -0.91 | -47.64% | 1 | 26 | 1,400.00 | - | - | - | - | - |
| 1.10 | -0.45 | -29.03% | 2 | 8 | 1,420.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 1 | 11 | 1,440.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 2 | 1,211 | 1,460.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 45 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.