Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:1000.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C01000000 | 2024-06-14 1:29PM EDT | 2024-06-21 | 42.20 | 37.00 | 41.95 | +0.20 | +0.48% | 23 | 201 | 33.27% |
| LRCX240628C01000000 | 2024-06-14 1:30PM EDT | 2024-06-28 | 50.15 | 45.25 | 51.25 | -1.69 | -3.26% | 5 | 30 | 37.57% |
| LRCX240705C01000000 | 2024-06-12 10:45AM EDT | 2024-07-05 | 48.50 | 50.25 | 55.85 | +0.50 | +1.04% | 1 | 16 | 35.89% |
| LRCX240712C01000000 | 2024-06-14 9:39AM EDT | 2024-07-12 | 52.69 | 57.90 | 61.65 | -2.31 | -4.20% | 16 | 28 | 36.63% |
| LRCX240719C01000000 | 2024-06-14 3:19PM EDT | 2024-07-19 | 65.75 | 62.65 | 69.60 | +4.63 | +7.58% | 15 | 639 | 39.42% |
| LRCX240726C01000000 | 2024-06-13 10:33AM EDT | 2024-07-26 | 64.65 | 66.45 | 73.40 | 0.00 | - | 1 | 5 | 38.86% |
| LRCX240816C01000000 | 2024-06-14 2:16PM EDT | 2024-08-16 | 88.89 | 84.75 | 90.35 | +3.64 | +4.27% | 3 | 33 | 42.08% |
| LRCX240920C01000000 | 2024-06-14 3:39PM EDT | 2024-09-20 | 104.87 | 99.60 | 106.25 | +4.87 | +4.87% | 18 | 94 | 41.46% |
| LRCX241220C01000000 | 2024-06-14 2:20PM EDT | 2024-12-20 | 143.00 | 137.75 | 142.90 | +1.85 | +1.31% | 1 | 50 | 42.62% |
| LRCX250117C01000000 | 2024-06-14 10:19AM EDT | 2025-01-17 | 148.04 | 145.10 | 151.65 | +2.75 | +1.89% | 5 | 168 | 42.62% |
| LRCX250321C01000000 | 2024-06-14 1:21PM EDT | 2025-03-21 | 167.19 | 163.70 | 170.65 | +27.19 | +19.42% | 1 | 75 | 42.97% |
| LRCX250620C01000000 | 2024-06-12 10:29AM EDT | 2025-06-20 | 187.38 | 186.50 | 195.35 | 0.00 | - | 1 | 17 | 43.51% |
| LRCX260116C01000000 | 2024-06-12 1:40PM EDT | 2026-01-16 | 235.27 | 226.00 | 235.00 | 0.00 | - | 3 | 86 | 42.76% |
| LRCX261218C01000000 | 2024-06-06 2:41PM EDT | 2026-12-18 | 240.10 | 282.00 | 298.00 | 0.00 | - | 1 | 2 | 44.33% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P01000000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 5.12 | 4.35 | 5.25 | -0.18 | -3.40% | 81 | 71 | 31.53% |
| LRCX240628P01000000 | 2024-06-14 3:00PM EDT | 2024-06-28 | 12.70 | 12.80 | 14.25 | -1.90 | -13.01% | 18 | 3 | 36.13% |
| LRCX240705P01000000 | 2024-06-14 12:17PM EDT | 2024-07-05 | 18.90 | 13.95 | 17.75 | +2.20 | +13.17% | 2 | 5 | 33.52% |
| LRCX240712P01000000 | 2024-06-13 1:12PM EDT | 2024-07-12 | 22.20 | 20.50 | 22.35 | 0.00 | - | 2 | 2 | 33.48% |
| LRCX240719P01000000 | 2024-06-14 3:06PM EDT | 2024-07-19 | 25.50 | 25.65 | 27.40 | -0.20 | -0.78% | 10 | 81 | 34.23% |
| LRCX240726P01000000 | 2024-06-14 2:26PM EDT | 2024-07-26 | 29.48 | 27.20 | 31.80 | +0.12 | +0.41% | 2 | 5 | 34.61% |
| LRCX240816P01000000 | 2024-06-14 3:51PM EDT | 2024-08-16 | 44.50 | 43.45 | 45.60 | -2.53 | -5.38% | 24 | 35 | 36.75% |
| LRCX240920P01000000 | 2024-06-14 1:23PM EDT | 2024-09-20 | 54.98 | 55.30 | 57.15 | +0.58 | +1.07% | 8 | 57 | 35.10% |
| LRCX241220P01000000 | 2024-06-13 3:00PM EDT | 2024-12-20 | 81.44 | 78.95 | 84.30 | 0.00 | - | 1 | 40 | 34.76% |
| LRCX250117P01000000 | 2024-06-13 11:35AM EDT | 2025-01-17 | 88.25 | 87.15 | 90.20 | 0.00 | - | 4 | 50 | 34.36% |
| LRCX250321P01000000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 151.25 | 128.60 | 133.15 | 0.00 | - | - | 3 | 42.56% |
| LRCX250620P01000000 | 2024-04-01 11:24AM EDT | 2025-06-20 | 146.05 | 188.15 | 195.15 | 0.00 | - | 4 | 27 | 51.68% |
| LRCX260116P01000000 | 2024-06-13 11:47AM EDT | 2026-01-16 | 141.51 | 133.70 | 145.70 | 0.00 | - | 33 | 39 | 32.06% |
| LRCX261218P01000000 | 2024-06-12 3:16PM EDT | 2026-12-18 | 168.68 | 164.00 | 178.55 | 0.00 | - | 5 | 5 | 30.78% |
© 2024 Yahoo. Todos los derechos reservados.