U.S. markets closed
F S&P 500
5,078.75 -28.75 (-0.56%) F Dow Jones
38,620.00 -60.00 (-0.16%) F Nasdaq
17,482.50 -182.00 (-1.03%) E-mini Russell 2000 Index Futur
2,011.40 +4.60 (+0.23%) Petróleo
82.72 -0.09 (-0.11%) Oro
2,330.00 -8.40 (-0.36%)
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 comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00570000 | 2024-04-18 1:12PM EDT | 570.00 | 325.55 | 307.80 | 322.80 | 0.00 | - | - | 10 | 252.15% |
| LRCX240426C00600000 | 2024-04-18 12:33PM EDT | 600.00 | 306.30 | 277.85 | 292.85 | 0.00 | - | - | 1 | 228.91% |
| LRCX240426C00670000 | 2024-04-17 2:52PM EDT | 670.00 | 254.51 | 207.75 | 222.75 | 0.00 | - | 1 | 1 | 164.55% |
| LRCX240426C00680000 | 2024-04-18 1:12PM EDT | 680.00 | 215.97 | 198.60 | 212.25 | 0.00 | - | - | 10 | 165.53% |
| LRCX240426C00720000 | 2024-04-19 1:28PM EDT | 720.00 | 157.88 | 158.70 | 172.30 | 0.00 | - | 1 | 1 | 136.43% |
| LRCX240426C00730000 | 2024-04-19 12:19PM EDT | 730.00 | 146.42 | 148.70 | 162.25 | 0.00 | - | 4 | 5 | 127.64% |
| LRCX240426C00760000 | 2024-04-04 3:37PM EDT | 760.00 | 193.00 | 118.95 | 132.45 | 0.00 | - | 1 | 1 | 110.21% |
| LRCX240426C00780000 | 2024-04-17 9:52AM EDT | 780.00 | 110.76 | 101.00 | 110.05 | -49.53 | -30.90% | 1 | 1 | 90.33% |
| LRCX240426C00790000 | 2024-04-24 2:35PM EDT | 790.00 | 98.78 | 92.00 | 100.15 | -87.22 | -46.89% | 1 | 1 | 92.85% |
| LRCX240426C00795000 | 2024-04-19 3:33PM EDT | 795.00 | 80.11 | 87.00 | 95.45 | 0.00 | - | 1 | 2 | 90.87% |
| LRCX240426C00800000 | 2024-04-24 2:35PM EDT | 800.00 | 89.26 | 82.00 | 90.80 | +3.76 | +4.40% | 27 | 15 | 88.96% |
| LRCX240426C00805000 | 2024-04-18 9:38AM EDT | 805.00 | 96.05 | 78.00 | 86.20 | 0.00 | - | - | 1 | 92.55% |
| LRCX240426C00815000 | 2024-04-08 10:31AM EDT | 815.00 | 162.00 | 69.45 | 77.00 | 0.00 | - | - | 1 | 93.19% |
| LRCX240426C00820000 | 2024-04-24 3:38PM EDT | 820.00 | 74.11 | 64.95 | 72.45 | -0.94 | -1.25% | 1 | 1 | 91.80% |
| LRCX240426C00840000 | 2024-04-22 12:02PM EDT | 840.00 | 40.40 | 48.20 | 56.00 | 0.00 | - | 1 | 5 | 90.42% |
| LRCX240426C00845000 | 2024-04-24 9:30AM EDT | 845.00 | 64.93 | 44.75 | 52.05 | +26.88 | +70.64% | 1 | 8 | 90.87% |
| LRCX240426C00850000 | 2024-04-24 10:19AM EDT | 850.00 | 45.60 | 41.05 | 48.50 | +0.15 | +0.33% | 15 | 23 | 90.94% |
| LRCX240426C00855000 | 2024-04-22 3:49PM EDT | 855.00 | 31.85 | 37.50 | 45.00 | 0.00 | - | 5 | 10 | 90.80% |
| LRCX240426C00860000 | 2024-04-24 3:14PM EDT | 860.00 | 41.86 | 35.50 | 41.40 | +3.26 | +8.45% | 14 | 33 | 93.09% |
| LRCX240426C00865000 | 2024-04-23 3:54PM EDT | 865.00 | 38.15 | 33.85 | 36.00 | +3.30 | +9.47% | 4 | 27 | 91.60% |
| LRCX240426C00870000 | 2024-04-24 3:59PM EDT | 870.00 | 30.55 | 31.05 | 32.55 | -0.14 | -0.46% | 14 | 25 | 91.14% |
| LRCX240426C00875000 | 2024-04-24 3:47PM EDT | 875.00 | 33.00 | 27.30 | 29.60 | +4.20 | +14.58% | 13 | 65 | 89.18% |
| LRCX240426C00880000 | 2024-04-24 3:40PM EDT | 880.00 | 29.90 | 25.60 | 26.70 | +4.37 | +17.12% | 54 | 68 | 90.67% |
| LRCX240426C00885000 | 2024-04-24 3:59PM EDT | 885.00 | 23.93 | 22.90 | 24.50 | +0.58 | +2.48% | 51 | 44 | 90.92% |
| LRCX240426C00890000 | 2024-04-24 3:58PM EDT | 890.00 | 21.06 | 20.80 | 21.80 | -0.03 | -0.14% | 129 | 38 | 90.71% |
| LRCX240426C00895000 | 2024-04-24 3:59PM EDT | 895.00 | 19.25 | 18.25 | 19.75 | +0.10 | +0.52% | 158 | 43 | 90.25% |
| LRCX240426C00900000 | 2024-04-24 3:59PM EDT | 900.00 | 17.00 | 16.60 | 17.65 | -0.50 | -2.86% | 350 | 633 | 90.80% |
| LRCX240426C00905000 | 2024-04-24 3:57PM EDT | 905.00 | 15.71 | 14.85 | 15.70 | +1.06 | +7.24% | 50 | 33 | 90.83% |
| LRCX240426C00910000 | 2024-04-24 3:57PM EDT | 910.00 | 13.34 | 13.00 | 14.20 | +0.34 | +2.62% | 103 | 79 | 90.97% |
| LRCX240426C00915000 | 2024-04-24 3:59PM EDT | 915.00 | 11.99 | 11.60 | 12.65 | +0.09 | +0.76% | 71 | 96 | 91.33% |
| LRCX240426C00920000 | 2024-04-24 3:58PM EDT | 920.00 | 10.82 | 10.25 | 11.05 | +0.42 | +4.04% | 138 | 74 | 91.10% |
| LRCX240426C00925000 | 2024-04-24 3:59PM EDT | 925.00 | 10.15 | 8.55 | 10.15 | +0.25 | +2.53% | 360 | 240 | 91.05% |
| LRCX240426C00930000 | 2024-04-24 3:57PM EDT | 930.00 | 8.37 | 6.45 | 8.85 | +0.57 | +7.31% | 160 | 113 | 88.39% |
| LRCX240426C00935000 | 2024-04-24 3:59PM EDT | 935.00 | 7.21 | 5.05 | 8.20 | -1.39 | -16.16% | 62 | 36 | 88.32% |
| LRCX240426C00940000 | 2024-04-24 3:59PM EDT | 940.00 | 6.60 | 5.75 | 7.00 | +0.58 | +9.63% | 753 | 189 | 91.96% |
| LRCX240426C00945000 | 2024-04-24 3:58PM EDT | 945.00 | 5.67 | 5.10 | 6.20 | +0.27 | +5.00% | 72 | 49 | 92.64% |
| LRCX240426C00950000 | 2024-04-24 3:59PM EDT | 950.00 | 5.20 | 4.15 | 5.20 | +0.95 | +22.35% | 1,467 | 669 | 91.25% |
| LRCX240426C00952500 | 2024-04-24 3:59PM EDT | 952.50 | 5.10 | 4.20 | 7.00 | +1.20 | +30.77% | 25 | 27 | 99.28% |
| LRCX240426C00955000 | 2024-04-24 3:50PM EDT | 955.00 | 5.40 | 3.85 | 4.80 | +1.60 | +42.11% | 90 | 60 | 93.34% |
| LRCX240426C00957500 | 2024-04-24 3:57PM EDT | 957.50 | 4.40 | 3.70 | 4.45 | +0.80 | +22.22% | 33 | 18 | 93.75% |
| LRCX240426C00960000 | 2024-04-24 3:58PM EDT | 960.00 | 3.70 | 3.35 | 4.15 | +0.40 | +12.12% | 131 | 149 | 93.51% |
| LRCX240426C00962500 | 2024-04-24 3:29PM EDT | 962.50 | 3.98 | 3.05 | 3.80 | +0.73 | +22.46% | 10 | 33 | 93.12% |
| LRCX240426C00965000 | 2024-04-24 3:58PM EDT | 965.00 | 3.30 | 2.89 | 3.65 | +0.59 | +21.77% | 123 | 84 | 93.90% |
| LRCX240426C00967500 | 2024-04-24 3:54PM EDT | 967.50 | 3.00 | 2.73 | 3.20 | +0.13 | +4.53% | 38 | 25 | 93.37% |
| LRCX240426C00970000 | 2024-04-24 3:59PM EDT | 970.00 | 3.09 | 2.51 | 3.20 | +0.79 | +34.35% | 203 | 96 | 94.37% |
| LRCX240426C00972500 | 2024-04-24 3:09PM EDT | 972.50 | 2.64 | 2.08 | 2.94 | +0.39 | +17.33% | 12 | 18 | 93.16% |
| LRCX240426C00975000 | 2024-04-24 3:53PM EDT | 975.00 | 2.56 | 1.89 | 2.80 | +0.46 | +21.90% | 190 | 69 | 93.44% |
| LRCX240426C00977500 | 2024-04-24 3:26PM EDT | 977.50 | 2.86 | 2.20 | 2.76 | +1.03 | +56.28% | 9 | 5 | 96.58% |
| LRCX240426C00980000 | 2024-04-24 3:59PM EDT | 980.00 | 2.23 | 2.00 | 2.39 | +0.50 | +28.90% | 268 | 217 | 95.58% |
| LRCX240426C00982500 | 2024-04-24 3:46PM EDT | 982.50 | 2.25 | 0.53 | 2.34 | +0.60 | +36.36% | 50 | 5 | 88.57% |
| LRCX240426C00985000 | 2024-04-24 3:50PM EDT | 985.00 | 2.25 | 1.35 | 2.17 | +0.75 | +50.00% | 84 | 70 | 94.29% |
| LRCX240426C00990000 | 2024-04-24 3:50PM EDT | 990.00 | 1.80 | 1.40 | 1.86 | +0.59 | +48.76% | 141 | 84 | 96.12% |
| LRCX240426C00995000 | 2024-04-24 3:58PM EDT | 995.00 | 1.47 | 0.25 | 1.66 | +0.35 | +31.25% | 98 | 79 | 89.50% |
| LRCX240426C01000000 | 2024-04-24 3:59PM EDT | 1,000.00 | 1.24 | 1.20 | 1.30 | +0.29 | +30.53% | 4,410 | 457 | 97.39% |
| LRCX240426C01005000 | 2024-04-24 3:53PM EDT | 1,005.00 | 1.30 | 1.02 | 1.37 | +0.53 | +68.83% | 432 | 29 | 99.66% |
| LRCX240426C01010000 | 2024-04-24 3:57PM EDT | 1,010.00 | 1.03 | 0.06 | 2.16 | +0.34 | +49.28% | 134 | 178 | 101.32% |
| LRCX240426C01015000 | 2024-04-24 3:56PM EDT | 1,015.00 | 0.80 | 0.11 | 1.48 | +0.30 | +60.00% | 27 | 30 | 98.39% |
| LRCX240426C01020000 | 2024-04-24 3:55PM EDT | 1,020.00 | 0.74 | 0.46 | 1.36 | +0.16 | +27.59% | 77 | 178 | 103.61% |
| LRCX240426C01025000 | 2024-04-24 3:41PM EDT | 1,025.00 | 0.63 | 0.40 | 1.70 | -0.07 | -10.00% | 130 | 16 | 109.23% |
| LRCX240426C01030000 | 2024-04-24 3:34PM EDT | 1,030.00 | 0.67 | 0.05 | 0.94 | +0.34 | +103.03% | 188 | 60 | 99.22% |
| LRCX240426C01035000 | 2024-04-24 3:58PM EDT | 1,035.00 | 0.53 | 0.25 | 0.60 | +0.30 | +130.43% | 137 | 16 | 99.61% |
| LRCX240426C01040000 | 2024-04-24 3:59PM EDT | 1,040.00 | 0.36 | 0.09 | 1.41 | +0.02 | +5.88% | 27 | 130 | 111.43% |
| LRCX240426C01045000 | 2024-04-24 3:57PM EDT | 1,045.00 | 0.62 | 0.20 | 0.61 | +0.32 | +106.67% | 67 | 43 | 104.00% |
| LRCX240426C01050000 | 2024-04-24 3:57PM EDT | 1,050.00 | 0.35 | 0.20 | 0.48 | +0.08 | +29.63% | 51 | 147 | 104.00% |
| LRCX240426C01055000 | 2024-04-24 3:34PM EDT | 1,055.00 | 0.25 | 0.11 | 0.53 | -0.05 | -16.67% | 12 | 9 | 105.57% |
| LRCX240426C01060000 | 2024-04-24 3:57PM EDT | 1,060.00 | 0.30 | 0.00 | 0.47 | -0.33 | -52.38% | 20 | 34 | 103.81% |
| LRCX240426C01070000 | 2024-04-24 3:59PM EDT | 1,070.00 | 0.15 | 0.00 | 0.20 | -0.95 | -86.36% | 17 | 3 | 98.24% |
| LRCX240426C01080000 | 2024-04-24 3:56PM EDT | 1,080.00 | 0.16 | 0.00 | 0.19 | +0.03 | +23.08% | 52 | 174 | 101.95% |
| LRCX240426C01090000 | 2024-04-19 10:07AM EDT | 1,090.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 4 | 30 | 168.53% |
| LRCX240426C01100000 | 2024-04-24 2:57PM EDT | 1,100.00 | 0.11 | 0.05 | 0.25 | -0.39 | -78.00% | 107 | 40 | 115.82% |
| LRCX240426C01110000 | 2024-04-18 12:56PM EDT | 1,110.00 | 0.17 | 0.05 | 0.18 | 0.00 | - | - | 2 | 116.60% |
| LRCX240426C01120000 | 2024-04-24 9:30AM EDT | 1,120.00 | 0.22 | 0.00 | 4.30 | -0.35 | -61.40% | 2 | 9 | 181.67% |
| LRCX240426C01130000 | 2024-04-24 3:57PM EDT | 1,130.00 | 0.08 | 0.04 | 0.08 | -0.62 | -88.57% | 2 | 1 | 116.80% |
| LRCX240426C01140000 | 2024-04-23 1:50PM EDT | 1,140.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 192.38% |
| LRCX240426C01150000 | 2024-04-17 10:01AM EDT | 1,150.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | - | 2 | 130.66% |
| LRCX240426C01160000 | 2024-04-24 12:37PM EDT | 1,160.00 | 0.03 | 0.00 | 0.48 | -0.72 | -96.00% | 5 | 6 | 147.85% |
| LRCX240426C01170000 | 2024-04-17 12:05PM EDT | 1,170.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 4 | 152.54% |
| LRCX240426C01180000 | 2024-04-17 9:49AM EDT | 1,180.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 156.64% |
| LRCX240426C01190000 | 2024-04-17 10:30AM EDT | 1,190.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | - | 2 | 191.80% |
| LRCX240426C01200000 | 2024-04-17 12:40PM EDT | 1,200.00 | 0.02 | 0.00 | 2.89 | 0.00 | - | 1 | 84 | 208.50% |
| LRCX240426C01220000 | 2024-04-18 11:05AM EDT | 1,220.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 172.27% |
| LRCX240426C01240000 | 2024-04-22 10:47AM EDT | 1,240.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 5 | 16 | 139.06% |
| LRCX240426C01260000 | 2024-04-15 11:12AM EDT | 1,260.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 170.31% |
| LRCX240426C01280000 | 2024-03-18 10:01AM EDT | 1,280.00 | 2.30 | 0.00 | 3.85 | 0.00 | - | 4 | 6 | 255.27% |
| LRCX240426C01300000 | 2024-04-24 3:57PM EDT | 1,300.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 3 | 14 | 172.66% |
| LRCX240426C01320000 | 2024-03-22 3:32PM EDT | 1,320.00 | 1.12 | 0.00 | 4.10 | 0.00 | - | 3 | 2 | 275.10% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00530000 | 2024-03-11 9:58AM EDT | 530.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 337.30% |
| LRCX240426P00540000 | 2024-03-11 9:55AM EDT | 540.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 303.03% |
| LRCX240426P00630000 | 2024-04-18 3:18PM EDT | 630.00 | 0.10 | 0.00 | 2.89 | 0.00 | - | 1 | 2 | 240.82% |
| LRCX240426P00650000 | 2024-04-22 11:15AM EDT | 650.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 1 | 23 | 158.59% |
| LRCX240426P00660000 | 2024-04-19 2:01PM EDT | 660.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 4 | 7 | 151.56% |
| LRCX240426P00670000 | 2024-03-11 2:49PM EDT | 670.00 | 1.50 | 0.00 | 3.05 | 0.00 | - | 2 | 2 | 204.88% |
| LRCX240426P00680000 | 2024-04-19 11:37AM EDT | 680.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 163.97% |
| LRCX240426P00690000 | 2024-04-24 11:11AM EDT | 690.00 | 0.02 | 0.01 | 1.50 | -0.12 | -85.71% | 1 | 3 | 165.77% |
| LRCX240426P00700000 | 2024-04-24 3:58PM EDT | 700.00 | 0.03 | 0.00 | 0.03 | -0.13 | -81.25% | 77 | 6 | 101.56% |
| LRCX240426P00710000 | 2024-04-24 12:36PM EDT | 710.00 | 0.05 | 0.01 | 3.85 | -0.10 | -66.67% | 1 | 120 | 175.98% |
| LRCX240426P00720000 | 2024-04-24 3:59PM EDT | 720.00 | 0.09 | 0.05 | 0.09 | -0.06 | -40.00% | 14 | 28 | 103.91% |
| LRCX240426P00730000 | 2024-04-23 9:55AM EDT | 730.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 1 | 31 | 102.54% |
| LRCX240426P00740000 | 2024-04-24 3:53PM EDT | 740.00 | 0.20 | 0.15 | 3.40 | +0.03 | +17.65% | 106 | 25 | 145.85% |
| LRCX240426P00745000 | 2024-04-23 12:12PM EDT | 745.00 | 0.23 | 0.07 | 0.70 | 0.00 | - | 1 | 5 | 108.94% |
| LRCX240426P00750000 | 2024-04-24 3:59PM EDT | 750.00 | 0.28 | 0.22 | 0.34 | +0.09 | +47.37% | 36 | 176 | 100.68% |
| LRCX240426P00755000 | 2024-04-24 3:16PM EDT | 755.00 | 0.35 | 0.13 | 0.36 | +0.12 | +52.17% | 8 | 21 | 95.31% |
| LRCX240426P00760000 | 2024-04-24 3:58PM EDT | 760.00 | 0.43 | 0.14 | 0.43 | +0.13 | +43.33% | 189 | 44 | 93.75% |
| LRCX240426P00765000 | 2024-04-24 3:57PM EDT | 765.00 | 0.61 | 0.22 | 0.53 | +0.21 | +52.50% | 23 | 14 | 93.90% |
| LRCX240426P00770000 | 2024-04-24 3:58PM EDT | 770.00 | 0.60 | 0.40 | 0.60 | +0.15 | +33.33% | 34 | 31 | 94.34% |
| LRCX240426P00775000 | 2024-04-24 3:45PM EDT | 775.00 | 0.53 | 0.50 | 1.47 | -0.55 | -50.93% | 59 | 15 | 101.81% |
| LRCX240426P00780000 | 2024-04-24 3:59PM EDT | 780.00 | 1.95 | 0.30 | 1.05 | +1.23 | +170.83% | 139 | 136 | 91.26% |
| LRCX240426P00785000 | 2024-04-24 3:56PM EDT | 785.00 | 0.97 | 0.80 | 1.13 | -0.19 | -16.38% | 53 | 90 | 93.26% |
| LRCX240426P00790000 | 2024-04-24 3:59PM EDT | 790.00 | 1.29 | 0.90 | 1.40 | +0.24 | +22.86% | 640 | 117 | 92.31% |
| LRCX240426P00795000 | 2024-04-24 3:46PM EDT | 795.00 | 1.15 | 0.25 | 1.72 | -0.13 | -10.16% | 111 | 16 | 85.45% |
| LRCX240426P00800000 | 2024-04-24 3:59PM EDT | 800.00 | 2.00 | 1.65 | 2.00 | +0.39 | +24.22% | 255 | 117 | 92.87% |
| LRCX240426P00805000 | 2024-04-24 3:52PM EDT | 805.00 | 1.86 | 2.00 | 2.52 | -0.17 | -8.37% | 85 | 13 | 93.09% |
| LRCX240426P00810000 | 2024-04-24 3:58PM EDT | 810.00 | 2.63 | 2.50 | 2.96 | +0.31 | +13.36% | 111 | 63 | 92.90% |
| LRCX240426P00815000 | 2024-04-24 3:58PM EDT | 815.00 | 3.35 | 3.00 | 3.65 | +0.43 | +14.73% | 301 | 74 | 93.12% |
| LRCX240426P00820000 | 2024-04-24 3:59PM EDT | 820.00 | 3.83 | 3.35 | 4.45 | +0.43 | +12.65% | 192 | 152 | 92.47% |
| LRCX240426P00825000 | 2024-04-24 3:59PM EDT | 825.00 | 5.10 | 4.20 | 5.00 | +1.15 | +29.11% | 119 | 85 | 92.11% |
| LRCX240426P00830000 | 2024-04-24 3:58PM EDT | 830.00 | 5.34 | 4.95 | 9.25 | +0.54 | +11.25% | 135 | 97 | 101.79% |
| LRCX240426P00835000 | 2024-04-24 3:59PM EDT | 835.00 | 6.30 | 4.30 | 7.70 | +0.54 | +9.37% | 94 | 168 | 89.65% |
| LRCX240426P00840000 | 2024-04-24 3:58PM EDT | 840.00 | 7.36 | 7.00 | 8.40 | +0.72 | +10.84% | 131 | 27 | 93.01% |
| LRCX240426P00845000 | 2024-04-24 3:58PM EDT | 845.00 | 8.52 | 8.20 | 9.30 | +0.87 | +11.37% | 112 | 141 | 92.05% |
| LRCX240426P00850000 | 2024-04-24 3:59PM EDT | 850.00 | 9.65 | 9.40 | 11.95 | +0.69 | +7.70% | 314 | 199 | 94.62% |
| LRCX240426P00855000 | 2024-04-24 3:58PM EDT | 855.00 | 11.35 | 10.85 | 12.25 | +0.93 | +8.93% | 41 | 195 | 91.65% |
| LRCX240426P00860000 | 2024-04-24 3:59PM EDT | 860.00 | 12.85 | 12.40 | 14.25 | +0.85 | +7.08% | 125 | 98 | 92.10% |
| LRCX240426P00865000 | 2024-04-24 3:59PM EDT | 865.00 | 15.17 | 14.15 | 14.90 | +1.47 | +10.73% | 84 | 102 | 89.51% |
| LRCX240426P00870000 | 2024-04-24 3:59PM EDT | 870.00 | 17.15 | 16.00 | 16.90 | +1.70 | +11.00% | 92 | 118 | 89.31% |
| LRCX240426P00875000 | 2024-04-24 3:44PM EDT | 875.00 | 16.55 | 18.00 | 18.95 | -0.85 | -4.89% | 66 | 89 | 88.85% |
| LRCX240426P00880000 | 2024-04-24 3:58PM EDT | 880.00 | 21.07 | 20.35 | 22.70 | +1.22 | +6.15% | 119 | 110 | 91.69% |
| LRCX240426P00885000 | 2024-04-24 3:59PM EDT | 885.00 | 23.85 | 22.65 | 23.90 | +1.85 | +8.41% | 92 | 117 | 88.87% |
| LRCX240426P00890000 | 2024-04-24 3:59PM EDT | 890.00 | 26.18 | 25.25 | 26.45 | +1.68 | +6.86% | 208 | 84 | 88.56% |
| LRCX240426P00895000 | 2024-04-24 3:59PM EDT | 895.00 | 29.25 | 28.45 | 31.50 | +3.23 | +12.41% | 61 | 51 | 93.59% |
| LRCX240426P00900000 | 2024-04-24 3:54PM EDT | 900.00 | 31.94 | 31.20 | 35.70 | +1.64 | +5.41% | 150 | 88 | 95.56% |
| LRCX240426P00905000 | 2024-04-24 2:48PM EDT | 905.00 | 32.76 | 34.35 | 35.45 | +0.69 | +2.15% | 45 | 672 | 88.89% |
| LRCX240426P00910000 | 2024-04-24 3:59PM EDT | 910.00 | 39.60 | 37.45 | 40.25 | +5.83 | +17.26% | 28 | 86 | 91.55% |
| LRCX240426P00915000 | 2024-04-24 3:52PM EDT | 915.00 | 41.55 | 40.40 | 45.75 | +2.90 | +7.50% | 35 | 695 | 94.90% |
| LRCX240426P00920000 | 2024-04-24 3:14PM EDT | 920.00 | 43.71 | 44.65 | 46.75 | +0.31 | +0.71% | 22 | 59 | 90.84% |
| LRCX240426P00925000 | 2024-04-24 1:53PM EDT | 925.00 | 42.14 | 45.60 | 52.00 | -4.76 | -10.15% | 8 | 22 | 87.96% |
| LRCX240426P00930000 | 2024-04-24 11:41AM EDT | 930.00 | 42.58 | 49.55 | 56.40 | -4.44 | -9.44% | 20 | 78 | 89.45% |
| LRCX240426P00935000 | 2024-04-24 10:37AM EDT | 935.00 | 41.10 | 53.70 | 61.55 | -28.63 | -41.06% | 2 | 9 | 92.96% |
| LRCX240426P00940000 | 2024-04-23 11:52AM EDT | 940.00 | 51.93 | 58.00 | 66.00 | -10.56 | -16.90% | 8 | 37 | 94.76% |
| LRCX240426P00945000 | 2024-04-24 3:12PM EDT | 945.00 | 60.67 | 62.00 | 69.65 | -1.33 | -2.15% | 1 | 16 | 93.03% |
| LRCX240426P00950000 | 2024-04-24 3:52PM EDT | 950.00 | 63.97 | 66.05 | 73.40 | -1.83 | -2.78% | 217 | 52 | 90.87% |
| LRCX240426P00952500 | 2024-04-23 2:18PM EDT | 952.50 | 68.30 | 68.10 | 75.70 | 0.00 | - | 2 | 18 | 90.93% |
| LRCX240426P00955000 | 2024-04-24 3:46PM EDT | 955.00 | 68.75 | 70.65 | 77.75 | -1.40 | -2.00% | 7 | 18 | 91.72% |
| LRCX240426P00957500 | 2024-04-23 1:39PM EDT | 957.50 | 72.40 | 72.65 | 80.25 | 0.00 | - | 4 | 10 | 92.08% |
| LRCX240426P00960000 | 2024-04-24 2:35PM EDT | 960.00 | 76.14 | 75.00 | 82.55 | +1.94 | +2.61% | 2 | 126 | 92.88% |
| LRCX240426P00962500 | 2024-04-23 1:23PM EDT | 962.50 | 78.25 | 77.10 | 85.45 | 0.00 | - | 4 | 27 | 94.95% |
| LRCX240426P00965000 | 2024-04-23 1:45PM EDT | 965.00 | 78.50 | 79.35 | 87.00 | 0.00 | - | 3 | 16 | 92.25% |
| LRCX240426P00967500 | 2024-04-23 1:46PM EDT | 967.50 | 81.15 | 81.70 | 89.00 | 0.00 | - | 2 | 2 | 91.46% |
| LRCX240426P00970000 | 2024-04-23 2:23PM EDT | 970.00 | 63.29 | 83.95 | 92.00 | -20.96 | -24.88% | 1 | 44 | 94.46% |
| LRCX240426P00972500 | 2024-04-23 2:08PM EDT | 972.50 | 85.95 | 86.25 | 95.35 | 0.00 | - | 2 | 2 | 99.16% |
| LRCX240426P00975000 | 2024-04-23 2:24PM EDT | 975.00 | 88.65 | 88.60 | 97.00 | 0.00 | - | 3 | 48 | 96.70% |
| LRCX240426P00977500 | 2024-04-23 2:22PM EDT | 977.50 | 90.90 | 90.90 | 99.65 | 0.00 | - | 2 | 2 | 98.34% |
| LRCX240426P00980000 | 2024-04-24 3:52PM EDT | 980.00 | 90.99 | 93.25 | 101.00 | -1.91 | -2.06% | 13 | 38 | 93.68% |
| LRCX240426P00982500 | 2024-04-23 2:35PM EDT | 982.50 | 95.00 | 95.65 | 104.00 | 0.00 | - | 2 | 0 | 97.58% |
| LRCX240426P00985000 | 2024-04-23 2:18PM EDT | 985.00 | 98.05 | 98.00 | 106.00 | 0.00 | - | 2 | 5 | 95.80% |
| LRCX240426P00990000 | 2024-04-24 2:35PM EDT | 990.00 | 103.64 | 101.00 | 114.00 | +1.74 | +1.71% | 1 | 64 | 104.71% |
| LRCX240426P00995000 | 2024-04-18 1:19PM EDT | 995.00 | 105.99 | 104.10 | 117.80 | 0.00 | - | 1 | 9 | 87.43% |
| LRCX240426P01000000 | 2024-04-18 1:19PM EDT | 1,000.00 | 110.49 | 108.95 | 122.65 | 0.00 | - | 1 | 7 | 87.40% |
| LRCX240426P01005000 | 2024-04-08 12:41PM EDT | 1,005.00 | 60.20 | 113.80 | 127.50 | 0.00 | - | 2 | 2 | 86.77% |
| LRCX240426P01010000 | 2024-04-03 12:10PM EDT | 1,010.00 | 57.05 | 118.65 | 132.35 | 0.00 | - | 3 | 3 | 85.25% |
| LRCX240426P01025000 | 2024-04-19 10:27AM EDT | 1,025.00 | 142.73 | 133.40 | 147.10 | 0.00 | - | 10 | 0 | 81.54% |
| LRCX240426P01030000 | 2024-04-19 10:27AM EDT | 1,030.00 | 147.55 | 138.35 | 152.00 | 0.00 | - | 10 | 0 | 77.15% |
© 2024 Yahoo. Todos los derechos reservados.