U.S. markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
1,035.98-2.52 (-0.24%)
Al cierre: 04:00PM EDT
1,035.01 -0.97 (-0.09%)
Fuera de horario: 07:43PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:1000.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LRCX240621C010000002024-06-14 1:29PM EDT2024-06-2142.2037.0041.95+0.20+0.48%2320133.27%
LRCX240628C010000002024-06-14 1:30PM EDT2024-06-2850.1545.2551.25-1.69-3.26%53037.57%
LRCX240705C010000002024-06-12 10:45AM EDT2024-07-0548.5050.2555.85+0.50+1.04%11635.89%
LRCX240712C010000002024-06-14 9:39AM EDT2024-07-1252.6957.9061.65-2.31-4.20%162836.63%
LRCX240719C010000002024-06-14 3:19PM EDT2024-07-1965.7562.6569.60+4.63+7.58%1563939.42%
LRCX240726C010000002024-06-13 10:33AM EDT2024-07-2664.6566.4573.400.00-1538.86%
LRCX240816C010000002024-06-14 2:16PM EDT2024-08-1688.8984.7590.35+3.64+4.27%33342.08%
LRCX240920C010000002024-06-14 3:39PM EDT2024-09-20104.8799.60106.25+4.87+4.87%189441.46%
LRCX241220C010000002024-06-14 2:20PM EDT2024-12-20143.00137.75142.90+1.85+1.31%15042.62%
LRCX250117C010000002024-06-14 10:19AM EDT2025-01-17148.04145.10151.65+2.75+1.89%516842.62%
LRCX250321C010000002024-06-14 1:21PM EDT2025-03-21167.19163.70170.65+27.19+19.42%17542.97%
LRCX250620C010000002024-06-12 10:29AM EDT2025-06-20187.38186.50195.350.00-11743.51%
LRCX260116C010000002024-06-12 1:40PM EDT2026-01-16235.27226.00235.000.00-38642.76%
LRCX261218C010000002024-06-06 2:41PM EDT2026-12-18240.10282.00298.000.00-1244.33%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LRCX240621P010000002024-06-14 3:58PM EDT2024-06-215.124.355.25-0.18-3.40%817131.53%
LRCX240628P010000002024-06-14 3:00PM EDT2024-06-2812.7012.8014.25-1.90-13.01%18336.13%
LRCX240705P010000002024-06-14 12:17PM EDT2024-07-0518.9013.9517.75+2.20+13.17%2533.52%
LRCX240712P010000002024-06-13 1:12PM EDT2024-07-1222.2020.5022.350.00-2233.48%
LRCX240719P010000002024-06-14 3:06PM EDT2024-07-1925.5025.6527.40-0.20-0.78%108134.23%
LRCX240726P010000002024-06-14 2:26PM EDT2024-07-2629.4827.2031.80+0.12+0.41%2534.61%
LRCX240816P010000002024-06-14 3:51PM EDT2024-08-1644.5043.4545.60-2.53-5.38%243536.75%
LRCX240920P010000002024-06-14 1:23PM EDT2024-09-2054.9855.3057.15+0.58+1.07%85735.10%
LRCX241220P010000002024-06-13 3:00PM EDT2024-12-2081.4478.9584.300.00-14034.76%
LRCX250117P010000002024-06-13 11:35AM EDT2025-01-1788.2587.1590.200.00-45034.36%
LRCX250321P010000002024-04-29 12:18PM EDT2025-03-21151.25128.60133.150.00--342.56%
LRCX250620P010000002024-04-01 11:24AM EDT2025-06-20146.05188.15195.150.00-42751.68%
LRCX260116P010000002024-06-13 11:47AM EDT2026-01-16141.51133.70145.700.00-333932.06%
LRCX261218P010000002024-06-12 3:16PM EDT2026-12-18168.68164.00178.550.00-5530.78%