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 diciembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 622.01 | 0.00 | - | 1 | 2 | 380.00 | 0.80 | 0.00 | - | 11 | 7 |
| - | - | - | - | - | 390.00 | 0.82 | 0.00 | - | 10 | 274 |
| - | - | - | - | - | 400.00 | 0.54 | 0.00 | - | 372 | 32 |
| - | - | - | - | - | 410.00 | 0.94 | 0.00 | - | 80 | 158 |
| - | - | - | - | - | 420.00 | 0.53 | 0.00 | - | 439 | 133 |
| - | - | - | - | - | 430.00 | 1.13 | 0.00 | - | 40 | 7 |
| - | - | - | - | - | 440.00 | 0.89 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 1.80 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 460.00 | 2.04 | 0.00 | - | - | 3 |
| - | - | - | - | - | 480.00 | 6.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 490.00 | 3.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 500.00 | 2.15 | +0.35 | +19.44% | 1 | 9 |
| - | - | - | - | - | 510.00 | 2.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 520.00 | 2.29 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 530.00 | 2.57 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 540.00 | 8.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 550.00 | 3.15 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 560.00 | 8.95 | 0.00 | - | 27 | 27 |
| - | - | - | - | - | 570.00 | 5.25 | 0.00 | - | 1 | 232 |
| - | - | - | - | - | 580.00 | 4.14 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 590.00 | 5.12 | 0.00 | - | 2 | 6 |
| 377.26 | 0.00 | - | - | 1 | 600.00 | 5.45 | 0.00 | - | 1 | 7 |
| 345.75 | 0.00 | - | 1 | 1 | 610.00 | 14.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 630.00 | 15.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 640.00 | 10.80 | -0.02 | -0.18% | 1 | 55 |
| 226.05 | 0.00 | - | - | 5 | 650.00 | 11.81 | -1.78 | -13.10% | 2 | 19 |
| 263.05 | 0.00 | - | 2 | 1 | 660.00 | 9.75 | 0.00 | - | 2 | 4 |
| 269.86 | 0.00 | - | 1 | 1 | 670.00 | 9.60 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 680.00 | 11.45 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 690.00 | 12.25 | 0.00 | - | 1 | 5 |
| 289.19 | 0.00 | - | 1 | 9 | 700.00 | 19.00 | +3.80 | +25.00% | 3 | 26 |
| 247.90 | 0.00 | - | 1 | 0 | 710.00 | 13.85 | 0.00 | - | 1 | 15 |
| 211.00 | 0.00 | - | 1 | 2 | 720.00 | 14.90 | 0.00 | - | 1 | 39 |
| 204.15 | 0.00 | - | 1 | 1 | 730.00 | 15.72 | 0.00 | - | 1 | 20 |
| 220.45 | 0.00 | - | 5 | 6 | 740.00 | 18.25 | 0.00 | - | 3 | 15 |
| 220.75 | +12.70 | +6.10% | 3 | 4 | 750.00 | 29.70 | +7.00 | +30.84% | 4 | 34 |
| 245.16 | 0.00 | - | - | 1 | 760.00 | 23.81 | 0.00 | - | 1 | 40 |
| 184.58 | 0.00 | - | 1 | 17 | 780.00 | 37.55 | +12.35 | +49.01% | 4 | 16 |
| 176.85 | 0.00 | - | 3 | 25 | 800.00 | 42.25 | +12.37 | +41.40% | 1 | 77 |
| 179.50 | 0.00 | - | 3 | 18 | 820.00 | 41.78 | 0.00 | - | 7 | 27 |
| 149.55 | 0.00 | - | 1 | 5 | 840.00 | 44.40 | 0.00 | - | 4 | 37 |
| 139.50 | -26.91 | -16.17% | 1 | 7 | 860.00 | 62.40 | +9.51 | +17.98% | 11 | 29 |
| 190.42 | 0.00 | - | - | 1 | 865.00 | 85.28 | 0.00 | - | 5 | 6 |
| 136.95 | 0.00 | - | 1 | 3 | 870.00 | 49.86 | 0.00 | - | 1 | 9 |
| 124.30 | +6.90 | +5.88% | 2 | 3 | 875.00 | 102.80 | 0.00 | - | 1 | 0 |
| 146.00 | 0.00 | - | 4 | 23 | 880.00 | 58.28 | 0.00 | - | 5 | 62 |
| - | - | - | - | - | 885.00 | 99.58 | 0.00 | - | 1 | 1 |
| 122.55 | 0.00 | - | 2 | 2 | 890.00 | 77.10 | -7.87 | -9.26% | 1 | 7 |
| 113.00 | -28.00 | -19.86% | 2 | 143 | 900.00 | 59.02 | 0.00 | - | 22 | 125 |
| - | - | - | - | - | 905.00 | 88.60 | 0.00 | - | 3 | 3 |
| 157.12 | 0.00 | - | 2 | 6 | 910.00 | 92.69 | 0.00 | - | 1 | 3 |
| 108.00 | -28.80 | -21.05% | 1 | 69 | 920.00 | 68.47 | 0.00 | - | 1 | 44 |
| 133.73 | 0.00 | - | 1 | 5 | 925.00 | 71.85 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 930.00 | 78.40 | 0.00 | - | 1 | 3 |
| 105.90 | 0.00 | - | 1 | 2 | 935.00 | - | - | - | - | - |
| 98.75 | 0.00 | - | 1 | 16 | 940.00 | 93.75 | 0.00 | - | 2 | 11 |
| 115.80 | 0.00 | - | 1 | 17 | 945.00 | 109.00 | 0.00 | - | 2 | 2 |
| 91.00 | -34.00 | -27.20% | 1 | 10 | 950.00 | 90.75 | 0.00 | - | 2 | 4 |
| 113.50 | 0.00 | - | 1 | 8 | 955.00 | 97.85 | 0.00 | - | 10 | 11 |
| 121.54 | 0.00 | - | 1 | 28 | 960.00 | 87.80 | 0.00 | - | 5 | 29 |
| 112.25 | 0.00 | - | 2 | 7 | 965.00 | 90.18 | 0.00 | - | 1 | 9 |
| 107.75 | 0.00 | - | 12 | 23 | 970.00 | 114.30 | 0.00 | - | 2 | 14 |
| 107.50 | 0.00 | - | 5 | 7 | 975.00 | 103.00 | 0.00 | - | 1 | 2 |
| 78.35 | -40.36 | -34.00% | 2 | 17 | 980.00 | 131.45 | 0.00 | - | 1 | 14 |
| 105.00 | 0.00 | - | 18 | 21 | 985.00 | 98.95 | 0.00 | - | 2 | 10 |
| 108.72 | 0.00 | - | 1 | 21 | 990.00 | 110.30 | 0.00 | - | 1 | 18 |
| 102.75 | 0.00 | - | - | 3 | 995.00 | 104.20 | 0.00 | - | 1 | 7 |
| 80.00 | -13.00 | -13.98% | 3 | 50 | 1,000.00 | 103.90 | 0.00 | - | 10 | 38 |
| 87.85 | 0.00 | - | 1 | 2 | 1,005.00 | 113.80 | 0.00 | - | 1 | 2 |
| 91.65 | 0.00 | - | 1 | 7 | 1,010.00 | 114.95 | 0.00 | - | 4 | 4 |
| 86.80 | 0.00 | - | - | 1 | 1,015.00 | 117.80 | 0.00 | - | 4 | 7 |
| 94.35 | 0.00 | - | 2 | 40 | 1,020.00 | 119.60 | 0.00 | - | 5 | 13 |
| 89.75 | 0.00 | - | 4 | 4 | 1,025.00 | 121.25 | 0.00 | - | 1 | 1 |
| 93.30 | 0.00 | - | 1 | 1 | 1,030.00 | 123.85 | 0.00 | - | 1 | 2 |
| 91.20 | 0.00 | - | 2 | 4 | 1,035.00 | - | - | - | - | - |
| 88.28 | 0.00 | - | 1 | 52 | 1,040.00 | 138.75 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 1,045.00 | 163.15 | 0.00 | - | - | 1 |
| 73.90 | 0.00 | - | 2 | 3 | 1,050.00 | 137.25 | 0.00 | - | 1 | 1 |
| 70.00 | 0.00 | - | 8 | 38 | 1,060.00 | 155.85 | 0.00 | - | 1 | 4 |
| 75.77 | 0.00 | - | 1 | 29 | 1,080.00 | - | - | - | - | - |
| 42.20 | -27.90 | -39.80% | 2 | 96 | 1,100.00 | - | - | - | - | - |
| 49.05 | 0.00 | - | 2 | 16 | 1,120.00 | 196.85 | 0.00 | - | - | 1 |
| 39.20 | -10.00 | -20.33% | 1 | 19 | 1,140.00 | - | - | - | - | - |
| 34.65 | -9.70 | -21.87% | 1 | 75 | 1,160.00 | - | - | - | - | - |
| 40.05 | 0.00 | - | 4 | 19 | 1,180.00 | - | - | - | - | - |
| 24.84 | -10.21 | -29.13% | 5 | 29 | 1,200.00 | - | - | - | - | - |
| 24.10 | -6.36 | -20.88% | 1 | 16 | 1,220.00 | - | - | - | - | - |
| 34.81 | 0.00 | - | 1 | 21 | 1,240.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 3 | 5 | 1,260.00 | - | - | - | - | - |
| 17.00 | 0.00 | - | 1 | 3 | 1,280.00 | - | - | - | - | - |
| 14.15 | -5.85 | -29.25% | 6 | 39 | 1,300.00 | - | - | - | - | - |
| 14.92 | -8.22 | -35.52% | 2 | 9 | 1,320.00 | - | - | - | - | - |
| 16.15 | 0.00 | - | 3 | 3 | 1,340.00 | - | - | - | - | - |
| 18.70 | 0.00 | - | 2 | 82 | 1,360.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | - | 2 | 1,380.00 | - | - | - | - | - |
| 12.70 | 0.00 | - | 1 | 9 | 1,400.00 | 486.85 | 0.00 | - | 1 | 1 |
| 14.32 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 0 | 1,460.00 | - | - | - | - | - |
| 8.90 | 0.00 | - | 1 | 24 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.