Mercados españoles cerrados
S&P 500
5.214,11 +26,44 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,18 +0,60 (+0,72%) Bitcoin EUR
57.885,73 +163,86 (+0,28%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00380000 | 2024-02-26 11:25AM EDT | 380.00 | 563.95 | 575.05 | 588.05 | 0.00 | - | 1 | 0 | 620.07% |
| LRCX240517C00410000 | 2024-04-15 1:28PM EDT | 410.00 | 540.00 | 492.65 | 502.90 | 0.00 | - | 2 | 2 | 191.60% |
| LRCX240517C00500000 | 2024-04-23 1:09PM EDT | 500.00 | 388.74 | 401.70 | 413.30 | 0.00 | - | 2 | 2 | 237.27% |
| LRCX240517C00550000 | 2024-01-31 4:43PM EDT | 550.00 | 283.33 | 432.30 | 440.05 | 0.00 | - | - | 1 | 482.95% |
| LRCX240517C00600000 | 2024-05-08 3:23PM EDT | 600.00 | 307.16 | 302.05 | 313.50 | 0.00 | - | 6 | 7 | 104.88% |
| LRCX240517C00640000 | 2024-01-16 1:49PM EDT | 640.00 | 147.08 | 281.20 | 286.60 | 0.00 | - | - | 0 | 201.78% |
| LRCX240517C00645000 | 2024-03-18 12:50PM EDT | 645.00 | 287.20 | 265.55 | 277.45 | 0.00 | - | - | 1 | 166.61% |
| LRCX240517C00670000 | 2024-05-08 2:37PM EDT | 670.00 | 235.82 | 231.95 | 244.40 | 0.00 | - | 1 | 0 | 90.19% |
| LRCX240517C00680000 | 2024-02-13 1:15PM EDT | 680.00 | 229.14 | 246.90 | 261.65 | 0.00 | - | - | 5 | 209.22% |
| LRCX240517C00690000 | 2024-01-30 2:12PM EDT | 690.00 | 168.70 | 253.30 | 258.75 | 0.00 | - | - | 1 | 235.19% |
| LRCX240517C00700000 | 2024-03-11 10:42AM EDT | 700.00 | 238.35 | 267.20 | 280.75 | 0.00 | - | 1 | 2 | 297.39% |
| LRCX240517C00705000 | 2024-03-20 2:41PM EDT | 705.00 | 237.20 | 163.80 | 177.80 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240517C00715000 | 2024-02-06 3:18PM EDT | 715.00 | 136.58 | 285.50 | 294.30 | 0.00 | - | 1 | 1 | 354.94% |
| LRCX240517C00720000 | 2024-05-01 10:55AM EDT | 720.00 | 161.91 | 184.45 | 193.70 | 0.00 | - | 1 | 5 | 82.41% |
| LRCX240517C00725000 | 2024-04-23 1:38PM EDT | 725.00 | 168.00 | 178.00 | 188.70 | 0.00 | - | 1 | 6 | 72.02% |
| LRCX240517C00730000 | 2024-04-30 1:34PM EDT | 730.00 | 175.19 | 176.55 | 184.35 | 0.00 | - | 1 | 1 | 88.96% |
| LRCX240517C00735000 | 2024-04-22 11:27AM EDT | 735.00 | 132.78 | 171.00 | 178.75 | 0.00 | - | 1 | 1 | 82.75% |
| LRCX240517C00740000 | 2024-05-02 12:20PM EDT | 740.00 | 136.48 | 166.50 | 174.40 | 0.00 | - | 6 | 103 | 84.46% |
| LRCX240517C00745000 | 2024-03-11 9:59AM EDT | 745.00 | 193.00 | 223.40 | 237.10 | 0.00 | - | 1 | 5 | 260.63% |
| LRCX240517C00750000 | 2024-03-14 3:36PM EDT | 750.00 | 182.58 | 208.10 | 218.80 | 0.00 | - | 2 | 106 | 229.94% |
| LRCX240517C00755000 | 2024-01-25 10:48AM EDT | 755.00 | 164.30 | 188.80 | 193.70 | 0.00 | - | 2 | 3 | 186.27% |
| LRCX240517C00760000 | 2024-04-18 2:14PM EDT | 760.00 | 139.00 | 142.85 | 154.35 | 0.00 | - | 100 | 102 | 61.67% |
| LRCX240517C00765000 | 2024-01-16 2:38PM EDT | 765.00 | 66.80 | 170.35 | 174.75 | 0.00 | - | 2 | 2 | 158.08% |
| LRCX240517C00770000 | 2024-05-09 10:17AM EDT | 770.00 | 135.21 | 133.10 | 143.80 | -43.34 | -24.27% | 1 | 2 | 56.30% |
| LRCX240517C00775000 | 2024-05-03 3:43PM EDT | 775.00 | 134.50 | 128.10 | 138.85 | 0.00 | - | 10 | 17 | 54.70% |
| LRCX240517C00780000 | 2024-03-11 9:52AM EDT | 780.00 | 169.00 | 193.35 | 198.70 | 0.00 | - | 1 | 102 | 232.10% |
| LRCX240517C00785000 | 2024-03-05 3:33PM EDT | 785.00 | 189.05 | 174.50 | 184.25 | 0.00 | - | - | 1 | 203.31% |
| LRCX240517C00790000 | 2024-05-08 11:00AM EDT | 790.00 | 120.60 | 112.95 | 123.95 | 0.00 | - | 1 | 8 | 77.08% |
| LRCX240517C00795000 | 2024-03-25 9:30AM EDT | 795.00 | 180.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240517C00800000 | 2024-04-29 10:21AM EDT | 800.00 | 126.33 | 104.15 | 113.80 | 0.00 | - | 2 | 11 | 71.49% |
| LRCX240517C00810000 | 2024-04-29 10:21AM EDT | 810.00 | 116.78 | 95.80 | 102.80 | 0.00 | - | 2 | 4 | 62.96% |
| LRCX240517C00815000 | 2024-02-13 4:05PM EDT | 815.00 | 113.35 | 131.80 | 139.75 | 0.00 | - | 6 | 5 | 151.10% |
| LRCX240517C00820000 | 2024-04-25 10:23AM EDT | 820.00 | 92.25 | 86.50 | 92.90 | 0.00 | - | 6 | 11 | 58.40% |
| LRCX240517C00825000 | 2024-04-19 2:05PM EDT | 825.00 | 68.70 | 83.00 | 89.00 | 0.00 | - | 5 | 24 | 59.46% |
| LRCX240517C00830000 | 2024-04-24 1:35PM EDT | 830.00 | 77.40 | 76.95 | 84.00 | 0.00 | - | 1 | 14 | 56.89% |
| LRCX240517C00835000 | 2024-04-25 10:52AM EDT | 835.00 | 72.15 | 71.30 | 79.00 | 0.00 | - | 7 | 20 | 54.31% |
| LRCX240517C00840000 | 2024-05-03 3:48PM EDT | 840.00 | 71.68 | 67.35 | 74.00 | 0.00 | - | 3 | 58 | 51.71% |
| LRCX240517C00845000 | 2024-05-09 10:35AM EDT | 845.00 | 65.50 | 63.20 | 69.00 | -14.92 | -18.55% | 6 | 12 | 49.10% |
| LRCX240517C00850000 | 2024-05-08 12:23PM EDT | 850.00 | 63.50 | 58.65 | 62.25 | +5.87 | +10.19% | 1 | 65 | 41.46% |
| LRCX240517C00855000 | 2024-05-06 10:13AM EDT | 855.00 | 70.38 | 54.30 | 57.65 | 0.00 | - | 2 | 14 | 40.11% |
| LRCX240517C00860000 | 2024-05-09 3:45PM EDT | 860.00 | 50.85 | 50.50 | 52.55 | +1.30 | +2.69% | 1 | 342 | 37.27% |
| LRCX240517C00865000 | 2024-05-06 1:32PM EDT | 865.00 | 64.28 | 44.70 | 49.60 | 0.00 | - | 3 | 175 | 39.86% |
| LRCX240517C00870000 | 2024-05-07 1:55PM EDT | 870.00 | 56.68 | 42.05 | 46.00 | 0.00 | - | 2 | 185 | 40.25% |
| LRCX240517C00875000 | 2024-05-08 2:51PM EDT | 875.00 | 38.58 | 38.15 | 41.30 | 0.00 | - | 2 | 53 | 37.92% |
| LRCX240517C00880000 | 2024-05-08 10:21AM EDT | 880.00 | 36.63 | 34.40 | 36.80 | 0.00 | - | 1 | 381 | 35.90% |
| LRCX240517C00885000 | 2024-05-09 10:23AM EDT | 885.00 | 29.70 | 29.85 | 33.00 | -17.30 | -36.81% | 1 | 83 | 35.11% |
| LRCX240517C00890000 | 2024-05-09 12:13PM EDT | 890.00 | 29.15 | 27.75 | 28.85 | +2.10 | +7.76% | 6 | 68 | 33.38% |
| LRCX240517C00895000 | 2024-05-08 3:28PM EDT | 895.00 | 26.30 | 24.45 | 25.60 | 0.00 | - | 4 | 41 | 33.06% |
| LRCX240517C00900000 | 2024-05-09 12:32PM EDT | 900.00 | 23.10 | 21.50 | 22.60 | +0.75 | +3.36% | 22 | 179 | 32.83% |
| LRCX240517C00905000 | 2024-05-09 1:01PM EDT | 905.00 | 20.55 | 19.00 | 19.70 | +1.75 | +9.31% | 12 | 196 | 32.42% |
| LRCX240517C00910000 | 2024-05-09 3:41PM EDT | 910.00 | 17.15 | 16.45 | 17.30 | -2.55 | -12.94% | 9 | 85 | 32.50% |
| LRCX240517C00915000 | 2024-05-09 2:24PM EDT | 915.00 | 14.89 | 14.30 | 15.00 | -0.31 | -2.04% | 45 | 116 | 32.39% |
| LRCX240517C00920000 | 2024-05-09 1:29PM EDT | 920.00 | 13.60 | 12.20 | 12.80 | +1.14 | +9.15% | 4 | 174 | 32.08% |
| LRCX240517C00925000 | 2024-05-09 10:30AM EDT | 925.00 | 10.01 | 10.40 | 11.05 | -1.39 | -12.19% | 12 | 130 | 32.20% |
| LRCX240517C00930000 | 2024-05-09 1:18PM EDT | 930.00 | 9.59 | 8.75 | 9.40 | +0.69 | +7.75% | 15 | 133 | 32.15% |
| LRCX240517C00935000 | 2024-05-09 2:33PM EDT | 935.00 | 8.42 | 7.35 | 7.80 | -0.78 | -8.48% | 12 | 104 | 31.81% |
| LRCX240517C00940000 | 2024-05-09 3:21PM EDT | 940.00 | 7.00 | 6.10 | 6.50 | -0.90 | -11.39% | 3 | 59 | 31.70% |
| LRCX240517C00945000 | 2024-05-09 11:56AM EDT | 945.00 | 5.15 | 5.00 | 5.40 | -0.86 | -14.31% | 2 | 65 | 31.65% |
| LRCX240517C00950000 | 2024-05-09 3:41PM EDT | 950.00 | 4.37 | 4.10 | 4.45 | -0.98 | -18.32% | 6 | 163 | 31.60% |
| LRCX240517C00955000 | 2024-05-09 2:55PM EDT | 955.00 | 4.05 | 3.30 | 3.65 | +0.36 | +9.76% | 21 | 82 | 31.59% |
| LRCX240517C00960000 | 2024-05-09 3:41PM EDT | 960.00 | 2.90 | 2.72 | 3.05 | -0.46 | -13.69% | 5 | 153 | 31.83% |
| LRCX240517C00965000 | 2024-05-09 10:06AM EDT | 965.00 | 2.79 | 2.11 | 2.43 | -0.05 | -1.76% | 4 | 102 | 31.67% |
| LRCX240517C00970000 | 2024-05-09 2:39PM EDT | 970.00 | 2.11 | 1.68 | 1.97 | -0.17 | -7.46% | 5 | 315 | 31.73% |
| LRCX240517C00975000 | 2024-05-08 3:20PM EDT | 975.00 | 2.08 | 1.38 | 1.61 | 0.00 | - | 6 | 146 | 31.89% |
| LRCX240517C00980000 | 2024-05-09 1:29PM EDT | 980.00 | 1.47 | 1.12 | 1.29 | -0.37 | -20.11% | 2 | 125 | 31.95% |
| LRCX240517C00985000 | 2024-05-09 11:56AM EDT | 985.00 | 0.93 | 0.88 | 1.04 | -0.22 | -19.13% | 5 | 98 | 32.07% |
| LRCX240517C00990000 | 2024-05-09 2:39PM EDT | 990.00 | 0.90 | 0.65 | 0.88 | -2.64 | -74.58% | 3 | 420 | 32.53% |
| LRCX240517C00995000 | 2024-05-07 3:00PM EDT | 995.00 | 1.70 | 0.50 | 0.73 | 0.00 | - | 30 | 151 | 32.86% |
| LRCX240517C01000000 | 2024-05-09 3:37PM EDT | 1,000.00 | 0.54 | 0.44 | 0.61 | -0.21 | -28.00% | 20 | 243 | 33.23% |
| LRCX240517C01005000 | 2024-05-08 1:48PM EDT | 1,005.00 | 0.46 | 0.34 | 0.55 | -0.07 | -13.21% | 3 | 35 | 34.01% |
| LRCX240517C01010000 | 2024-05-08 3:07PM EDT | 1,010.00 | 0.61 | 0.28 | 0.45 | 0.00 | - | 6 | 196 | 34.25% |
| LRCX240517C01015000 | 2024-05-08 10:59AM EDT | 1,015.00 | 0.52 | 0.21 | 0.39 | 0.00 | - | 2 | 73 | 34.79% |
| LRCX240517C01020000 | 2024-05-09 10:49AM EDT | 1,020.00 | 0.23 | 0.15 | 0.35 | -0.10 | -30.30% | 11 | 154 | 35.50% |
| LRCX240517C01025000 | 2024-05-09 3:26PM EDT | 1,025.00 | 0.20 | 0.14 | 0.30 | -0.47 | -70.15% | 1 | 28 | 35.94% |
| LRCX240517C01030000 | 2024-05-09 1:19PM EDT | 1,030.00 | 0.18 | 0.10 | 0.28 | -0.04 | -18.18% | 3 | 62 | 36.79% |
| LRCX240517C01035000 | 2024-05-02 2:28PM EDT | 1,035.00 | 0.26 | 0.10 | 0.27 | 0.00 | - | 6 | 32 | 37.79% |
| LRCX240517C01040000 | 2024-05-08 10:12AM EDT | 1,040.00 | 0.20 | 0.08 | 0.28 | 0.00 | - | 5 | 68 | 39.16% |
| LRCX240517C01050000 | 2024-05-06 2:03PM EDT | 1,050.00 | 0.44 | 0.02 | 0.28 | 0.00 | - | 2 | 125 | 41.50% |
| LRCX240517C01060000 | 2024-05-08 12:02PM EDT | 1,060.00 | 0.12 | 0.06 | 1.50 | 0.00 | - | 100 | 200 | 50.95% |
| LRCX240517C01070000 | 2024-04-30 12:21PM EDT | 1,070.00 | 0.50 | 0.03 | 0.39 | 0.00 | - | 1 | 67 | 48.19% |
| LRCX240517C01080000 | 2024-05-08 12:02PM EDT | 1,080.00 | 0.01 | 0.01 | 0.23 | -0.10 | -90.91% | 6 | 132 | 47.12% |
| LRCX240517C01090000 | 2024-05-01 10:00AM EDT | 1,090.00 | 0.30 | 0.01 | 0.21 | 0.00 | - | 3 | 73 | 48.73% |
| LRCX240517C01100000 | 2024-05-08 12:29PM EDT | 1,100.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 30 | 112 | 50.49% |
| LRCX240517C01110000 | 2024-04-19 10:22AM EDT | 1,110.00 | 1.36 | 0.01 | 1.50 | 0.00 | - | 1 | 19 | 62.87% |
| LRCX240517C01120000 | 2024-05-01 1:01PM EDT | 1,120.00 | 0.03 | 0.01 | 1.83 | 0.00 | - | 4 | 36 | 67.21% |
| LRCX240517C01130000 | 2024-04-26 3:41PM EDT | 1,130.00 | 0.26 | 0.01 | 1.85 | 0.00 | - | 1 | 6 | 69.68% |
| LRCX240517C01140000 | 2024-04-26 3:40PM EDT | 1,140.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 1 | 158 | 69.68% |
| LRCX240517C01150000 | 2024-04-30 2:51PM EDT | 1,150.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 1 | 82 | 70.80% |
| LRCX240517C01160000 | 2024-04-29 12:01PM EDT | 1,160.00 | 0.06 | 0.01 | 1.35 | 0.00 | - | 2 | 112 | 73.05% |
| LRCX240517C01170000 | 2024-04-30 2:51PM EDT | 1,170.00 | 0.26 | 0.01 | 1.35 | 0.00 | - | 1 | 25 | 75.17% |
| LRCX240517C01180000 | 2024-05-06 3:05PM EDT | 1,180.00 | 0.68 | 0.00 | 1.35 | 0.00 | - | 2 | 19 | 77.20% |
| LRCX240517C01190000 | 2024-04-02 3:56PM EDT | 1,190.00 | 5.81 | 0.00 | 0.58 | 0.00 | - | - | 1 | 71.09% |
| LRCX240517C01200000 | 2024-05-09 11:09AM EDT | 1,200.00 | 0.01 | 0.00 | 1.34 | -0.09 | -90.00% | 2 | 51 | 81.25% |
| LRCX240517C01210000 | 2024-04-17 12:03PM EDT | 1,210.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | 10 | 13 | 83.37% |
| LRCX240517C01220000 | 2024-04-19 12:28PM EDT | 1,220.00 | 0.15 | 0.00 | 1.46 | 0.00 | - | 2 | 55 | 86.30% |
| LRCX240517C01230000 | 2024-04-01 3:19PM EDT | 1,230.00 | 5.07 | 0.00 | 3.10 | 0.00 | - | - | 2 | 98.85% |
| LRCX240517C01240000 | 2024-04-01 10:06AM EDT | 1,240.00 | 5.29 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 90.63% |
| LRCX240517C01250000 | 2024-04-30 10:32AM EDT | 1,250.00 | 2.56 | 0.00 | 1.39 | 0.00 | - | 1 | 11 | 91.60% |
| LRCX240517C01260000 | 2024-04-17 11:08AM EDT | 1,260.00 | 0.62 | 0.00 | 1.35 | 0.00 | - | 11 | 129 | 93.16% |
| LRCX240517C01270000 | 2024-04-18 3:01PM EDT | 1,270.00 | 0.67 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 95.07% |
| LRCX240517C01280000 | 2024-04-26 11:19AM EDT | 1,280.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 3 | 189 | 96.92% |
| LRCX240517C01290000 | 2024-04-18 10:19AM EDT | 1,290.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | - | 10 | 98.78% |
| LRCX240517C01300000 | 2024-04-24 11:43AM EDT | 1,300.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 44 | 76.37% |
| LRCX240517C01310000 | 2024-04-15 1:13PM EDT | 1,310.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | - | 2 | 102.44% |
| LRCX240517C01320000 | 2024-04-16 3:59PM EDT | 1,320.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 8 | 22 | 104.22% |
| LRCX240517C01330000 | 2024-04-17 10:25AM EDT | 1,330.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 50 | 56 | 106.01% |
| LRCX240517C01340000 | 2024-04-17 10:25AM EDT | 1,340.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 50 | 51 | 107.76% |
| LRCX240517C01350000 | 2024-03-28 10:44AM EDT | 1,350.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 109.47% |
| LRCX240517C01360000 | 2024-03-21 9:30AM EDT | 1,360.00 | 2.09 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 128.26% |
| LRCX240517C01380000 | 2024-04-04 3:45PM EDT | 1,380.00 | 0.51 | 0.00 | 4.10 | 0.00 | - | 4 | 6 | 134.16% |
| LRCX240517C01400000 | 2024-04-17 9:42AM EDT | 1,400.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 2 | 72 | 117.92% |
| LRCX240517C01420000 | 2024-03-08 10:54AM EDT | 1,420.00 | 3.50 | 0.14 | 2.86 | 0.00 | - | 2 | 1 | 135.01% |
| LRCX240517C01440000 | 2024-03-11 11:28AM EDT | 1,440.00 | 1.59 | 0.01 | 3.90 | 0.00 | - | 1 | 0 | 144.04% |
| LRCX240517C01460000 | 2024-03-11 11:47AM EDT | 1,460.00 | 1.39 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 147.19% |
| LRCX240517C01470000 | 2024-03-27 9:40AM EDT | 1,470.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 129.10% |
| LRCX240517C01480000 | 2024-04-23 12:06PM EDT | 1,480.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 30 | 40 | 101.56% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00400000 | 2024-04-05 2:42PM EDT | 400.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 181.25% |
| LRCX240517P00410000 | 2024-04-05 2:42PM EDT | 410.00 | 0.04 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 250.49% |
| LRCX240517P00430000 | 2024-04-23 2:24PM EDT | 430.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 147.66% |
| LRCX240517P00455000 | 2024-05-08 1:34PM EDT | 455.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 164.84% |
| LRCX240517P00460000 | 2024-01-22 2:00PM EDT | 460.00 | 0.95 | 0.01 | 3.75 | 0.00 | - | 1 | 2 | 217.04% |
| LRCX240517P00470000 | 2024-04-30 1:00PM EDT | 470.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 182.08% |
| LRCX240517P00480000 | 2024-04-24 2:15PM EDT | 480.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 1 | 1 | 153.71% |
| LRCX240517P00490000 | 2024-04-10 10:49AM EDT | 490.00 | 0.11 | 0.01 | 1.36 | 0.00 | - | 1 | 1 | 171.83% |
| LRCX240517P00500000 | 2024-04-10 10:41AM EDT | 500.00 | 0.12 | 0.01 | 0.43 | 0.00 | - | 2 | 4 | 145.70% |
| LRCX240517P00510000 | 2024-01-29 12:18PM EDT | 510.00 | 1.10 | 0.00 | 1.03 | 0.00 | - | - | 2 | 155.86% |
| LRCX240517P00530000 | 2024-02-09 1:44PM EDT | 530.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 1 | 182.98% |
| LRCX240517P00540000 | 2024-02-21 10:44AM EDT | 540.00 | 0.98 | 0.00 | 2.13 | 0.00 | - | 4 | 2 | 156.45% |
| LRCX240517P00550000 | 2024-04-24 2:44PM EDT | 550.00 | 0.10 | 0.01 | 0.45 | 0.00 | - | 1 | 1 | 124.61% |
| LRCX240517P00560000 | 2024-02-26 11:38AM EDT | 560.00 | 0.67 | 0.00 | 1.53 | 0.00 | - | 1 | 1 | 139.84% |
| LRCX240517P00565000 | 2024-03-26 9:30AM EDT | 565.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX240517P00590000 | 2024-02-06 1:03PM EDT | 590.00 | 3.20 | 0.65 | 4.60 | 0.00 | - | 1 | 1 | 153.88% |
| LRCX240517P00595000 | 2024-01-19 12:46PM EDT | 595.00 | 6.80 | 1.31 | 1.78 | 0.00 | - | 50 | 50 | 138.01% |
| LRCX240517P00600000 | 2024-04-08 10:11AM EDT | 600.00 | 0.25 | 0.01 | 3.65 | 0.00 | - | 10 | 14 | 139.50% |
| LRCX240517P00610000 | 2024-04-22 2:34PM EDT | 610.00 | 0.30 | 0.01 | 1.41 | 0.00 | - | 2 | 1 | 116.31% |
| LRCX240517P00620000 | 2024-03-22 2:02PM EDT | 620.00 | 0.48 | 0.01 | 4.00 | 0.00 | - | 2 | 21 | 131.98% |
| LRCX240517P00625000 | 2024-03-25 11:05AM EDT | 625.00 | 0.52 | 0.00 | 1.44 | 0.00 | - | 2 | 5 | 110.21% |
| LRCX240517P00630000 | 2024-02-09 12:58PM EDT | 630.00 | 3.60 | 0.58 | 2.45 | 0.00 | - | 1 | 1 | 121.24% |
| LRCX240517P00640000 | 2024-04-03 10:33AM EDT | 640.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | 3 | 27 | 121.34% |
| LRCX240517P00645000 | 2024-03-22 1:29PM EDT | 645.00 | 0.67 | 0.50 | 0.79 | 0.00 | - | 1 | 1 | 100.34% |
| LRCX240517P00650000 | 2024-04-22 9:38AM EDT | 650.00 | 0.67 | 0.01 | 1.35 | 0.00 | - | 2 | 31 | 99.07% |
| LRCX240517P00655000 | 2024-03-14 10:55AM EDT | 655.00 | 2.17 | 0.24 | 2.37 | 0.00 | - | 1 | 1 | 107.30% |
| LRCX240517P00660000 | 2024-05-07 2:30PM EDT | 660.00 | 0.50 | 0.01 | 1.50 | 0.00 | - | 1 | 10 | 96.53% |
| LRCX240517P00665000 | 2024-04-19 9:39AM EDT | 665.00 | 0.75 | 0.01 | 1.60 | 0.00 | - | 1 | 4 | 95.43% |
| LRCX240517P00670000 | 2024-02-22 11:37AM EDT | 670.00 | 3.36 | 0.76 | 1.07 | 0.00 | - | 4 | 3 | 95.26% |
| LRCX240517P00675000 | 2024-04-04 3:45PM EDT | 675.00 | 1.00 | 0.01 | 1.17 | 0.00 | - | 4 | 2 | 87.35% |
| LRCX240517P00680000 | 2024-04-25 1:40PM EDT | 680.00 | 0.11 | 0.01 | 1.35 | 0.00 | - | 4 | 6 | 87.21% |
| LRCX240517P00685000 | 2024-04-26 11:24AM EDT | 685.00 | 0.11 | 0.01 | 1.70 | 0.00 | - | 1 | 22 | 88.28% |
| LRCX240517P00690000 | 2024-05-07 10:18AM EDT | 690.00 | 0.05 | 0.01 | 1.72 | 0.00 | - | 1 | 8 | 86.43% |
| LRCX240517P00695000 | 2024-04-25 1:54PM EDT | 695.00 | 0.30 | 0.01 | 1.70 | 0.00 | - | 4 | 5 | 84.33% |
| LRCX240517P00700000 | 2024-05-07 10:18AM EDT | 700.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 76 | 62.89% |
| LRCX240517P00705000 | 2024-05-08 3:57PM EDT | 705.00 | 0.11 | 0.01 | 1.50 | 0.00 | - | 2 | 33 | 78.86% |
| LRCX240517P00710000 | 2024-05-08 3:57PM EDT | 710.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 2 | 20 | 77.25% |
| LRCX240517P00715000 | 2024-05-08 10:05AM EDT | 715.00 | 0.10 | 0.01 | 1.56 | 0.00 | - | 1 | 22 | 75.49% |
| LRCX240517P00720000 | 2024-05-03 12:38PM EDT | 720.00 | 0.20 | 0.05 | 0.69 | +0.07 | +53.85% | 1 | 75 | 65.97% |
| LRCX240517P00725000 | 2024-05-08 3:24PM EDT | 725.00 | 0.04 | 0.02 | 0.81 | -0.26 | -86.67% | 1 | 254 | 65.23% |
| LRCX240517P00730000 | 2024-05-09 9:41AM EDT | 730.00 | 0.20 | 0.05 | 0.76 | +0.15 | +300.00% | 1 | 19 | 63.28% |
| LRCX240517P00735000 | 2024-05-03 12:43PM EDT | 735.00 | 0.05 | 0.01 | 1.50 | -0.12 | -70.59% | 3 | 108 | 67.51% |
| LRCX240517P00740000 | 2024-05-08 2:13PM EDT | 740.00 | 0.14 | 0.05 | 0.29 | 0.00 | - | 30 | 73 | 53.42% |
| LRCX240517P00745000 | 2024-05-01 1:59PM EDT | 745.00 | 0.81 | 0.08 | 1.48 | 0.00 | - | 11 | 753 | 64.11% |
| LRCX240517P00750000 | 2024-05-07 12:34PM EDT | 750.00 | 0.15 | 0.13 | 0.28 | -0.16 | -51.61% | 1 | 181 | 51.47% |
| LRCX240517P00755000 | 2024-05-08 3:56PM EDT | 755.00 | 0.16 | 0.02 | 1.50 | 0.00 | - | 1 | 23 | 60.13% |
| LRCX240517P00760000 | 2024-05-03 9:59AM EDT | 760.00 | 0.27 | 0.01 | 1.41 | 0.00 | - | 6 | 44 | 57.67% |
| LRCX240517P00765000 | 2024-05-06 1:18PM EDT | 765.00 | 0.15 | 0.03 | 1.50 | 0.00 | - | 3 | 47 | 56.52% |
| LRCX240517P00770000 | 2024-05-08 2:13PM EDT | 770.00 | 0.23 | 0.02 | 0.35 | 0.00 | - | 31 | 54 | 48.49% |
| LRCX240517P00775000 | 2024-05-08 1:43PM EDT | 775.00 | 0.23 | 0.11 | 0.81 | 0.00 | - | 1 | 37 | 53.37% |
| LRCX240517P00780000 | 2024-05-06 3:21PM EDT | 780.00 | 0.26 | 0.08 | 0.31 | 0.00 | - | 21 | 57 | 44.39% |
| LRCX240517P00785000 | 2024-05-08 11:58AM EDT | 785.00 | 0.34 | 0.12 | 0.32 | 0.00 | - | 6 | 42 | 42.97% |
| LRCX240517P00790000 | 2024-05-06 10:11AM EDT | 790.00 | 0.33 | 0.15 | 0.32 | 0.00 | - | 1 | 147 | 41.31% |
| LRCX240517P00795000 | 2024-05-09 11:55AM EDT | 795.00 | 0.28 | 0.18 | 0.35 | -0.03 | -9.68% | 10 | 41 | 40.21% |
| LRCX240517P00800000 | 2024-05-09 3:13PM EDT | 800.00 | 0.28 | 0.20 | 0.40 | -0.21 | -42.86% | 25 | 252 | 39.36% |
| LRCX240517P00805000 | 2024-05-09 10:42AM EDT | 805.00 | 0.43 | 0.25 | 0.44 | -0.12 | -21.82% | 15 | 90 | 38.26% |
| LRCX240517P00810000 | 2024-05-08 12:57PM EDT | 810.00 | 0.66 | 0.32 | 0.50 | 0.00 | - | 10 | 388 | 37.33% |
| LRCX240517P00815000 | 2024-05-09 11:55AM EDT | 815.00 | 0.55 | 0.39 | 0.55 | -0.29 | -34.52% | 10 | 698 | 36.18% |
| LRCX240517P00820000 | 2024-05-09 2:53PM EDT | 820.00 | 0.53 | 0.48 | 0.66 | -0.18 | -25.35% | 38 | 521 | 35.57% |
| LRCX240517P00825000 | 2024-05-09 2:01PM EDT | 825.00 | 0.63 | 0.61 | 0.78 | -0.47 | -42.73% | 19 | 84 | 34.85% |
| LRCX240517P00830000 | 2024-05-09 11:56AM EDT | 830.00 | 1.05 | 0.76 | 0.98 | -0.09 | -7.89% | 27 | 545 | 34.55% |
| LRCX240517P00835000 | 2024-05-09 11:52AM EDT | 835.00 | 1.28 | 0.97 | 1.17 | -0.05 | -3.76% | 11 | 93 | 33.91% |
| LRCX240517P00840000 | 2024-05-09 3:07PM EDT | 840.00 | 1.04 | 1.21 | 1.51 | -0.60 | -36.59% | 23 | 114 | 33.88% |
| LRCX240517P00845000 | 2024-05-09 12:20PM EDT | 845.00 | 1.70 | 1.51 | 1.76 | -0.27 | -13.71% | 6 | 147 | 33.07% |
| LRCX240517P00850000 | 2024-05-09 2:46PM EDT | 850.00 | 1.82 | 1.89 | 2.10 | -0.47 | -20.52% | 45 | 195 | 32.45% |
| LRCX240517P00855000 | 2024-05-09 3:03PM EDT | 855.00 | 2.21 | 2.38 | 2.65 | -1.32 | -37.39% | 5 | 186 | 32.36% |
| LRCX240517P00860000 | 2024-05-09 2:35PM EDT | 860.00 | 2.83 | 2.99 | 3.25 | -0.22 | -7.21% | 17 | 107 | 32.08% |
| LRCX240517P00865000 | 2024-05-09 2:09PM EDT | 865.00 | 3.85 | 3.70 | 3.95 | -1.57 | -28.97% | 1 | 97 | 31.76% |
| LRCX240517P00870000 | 2024-05-09 2:47PM EDT | 870.00 | 4.01 | 4.45 | 4.85 | -3.28 | -44.99% | 5 | 179 | 31.64% |
| LRCX240517P00875000 | 2024-05-09 3:27PM EDT | 875.00 | 5.12 | 5.45 | 5.85 | -1.20 | -18.99% | 13 | 162 | 31.38% |
| LRCX240517P00880000 | 2024-05-09 3:27PM EDT | 880.00 | 6.25 | 6.65 | 7.10 | -2.15 | -25.60% | 19 | 164 | 31.33% |
| LRCX240517P00885000 | 2024-05-09 2:02PM EDT | 885.00 | 8.27 | 8.10 | 8.75 | -1.04 | -11.17% | 1 | 114 | 31.70% |
| LRCX240517P00890000 | 2024-05-08 2:39PM EDT | 890.00 | 9.58 | 9.65 | 10.05 | -1.22 | -11.30% | 1 | 114 | 30.97% |
| LRCX240517P00895000 | 2024-05-09 11:54AM EDT | 895.00 | 10.80 | 11.35 | 11.90 | -1.30 | -10.74% | 4 | 101 | 30.93% |
| LRCX240517P00900000 | 2024-05-09 2:26PM EDT | 900.00 | 13.20 | 13.35 | 14.00 | -0.40 | -2.94% | 24 | 130 | 30.94% |
| LRCX240517P00905000 | 2024-05-09 12:46PM EDT | 905.00 | 15.25 | 15.65 | 16.30 | -2.27 | -12.96% | 7 | 108 | 30.90% |
| LRCX240517P00910000 | 2024-05-09 2:04PM EDT | 910.00 | 18.35 | 18.00 | 18.70 | -0.40 | -2.13% | 10 | 245 | 30.64% |
| LRCX240517P00915000 | 2024-05-09 11:25AM EDT | 915.00 | 20.72 | 20.65 | 21.50 | +0.37 | +1.82% | 8 | 149 | 30.69% |
| LRCX240517P00920000 | 2024-05-09 1:13PM EDT | 920.00 | 23.25 | 23.55 | 24.40 | +0.02 | +0.09% | 6 | 74 | 30.52% |
| LRCX240517P00925000 | 2024-05-08 3:53PM EDT | 925.00 | 26.22 | 26.60 | 28.85 | 0.00 | - | 9 | 81 | 32.84% |
| LRCX240517P00930000 | 2024-05-08 11:10AM EDT | 930.00 | 33.88 | 29.90 | 34.20 | 0.00 | - | 2 | 90 | 36.66% |
| LRCX240517P00935000 | 2024-05-08 9:31AM EDT | 935.00 | 38.20 | 32.10 | 35.70 | 0.00 | - | 1 | 84 | 32.72% |
| LRCX240517P00940000 | 2024-05-09 11:31AM EDT | 940.00 | 36.75 | 36.95 | 38.65 | +10.35 | +39.20% | 14 | 50 | 31.01% |
| LRCX240517P00945000 | 2024-05-08 9:33AM EDT | 945.00 | 48.90 | 40.60 | 42.70 | 0.00 | - | 1 | 148 | 31.28% |
| LRCX240517P00950000 | 2024-04-30 3:24PM EDT | 950.00 | 58.27 | 44.45 | 47.15 | 0.00 | - | 1 | 45 | 32.24% |
| LRCX240517P00955000 | 2024-04-24 10:36AM EDT | 955.00 | 65.75 | 48.40 | 53.10 | 0.00 | - | 3 | 25 | 36.95% |
| LRCX240517P00960000 | 2024-05-03 3:52PM EDT | 960.00 | 61.50 | 53.50 | 58.15 | 0.00 | - | 7 | 70 | 39.35% |
| LRCX240517P00965000 | 2024-05-02 10:11AM EDT | 965.00 | 101.70 | 57.45 | 60.65 | 0.00 | - | 1 | 35 | 34.29% |
| LRCX240517P00970000 | 2024-04-18 1:50PM EDT | 970.00 | 91.72 | 59.00 | 65.00 | 0.00 | - | 1 | 78 | 33.97% |
| LRCX240517P00975000 | 2024-05-07 12:14PM EDT | 975.00 | 50.32 | 64.10 | 69.00 | 0.00 | - | 5 | 28 | 31.57% |
| LRCX240517P00980000 | 2024-05-07 12:14PM EDT | 980.00 | 54.50 | 69.00 | 75.25 | 0.00 | - | 5 | 29 | 38.62% |
| LRCX240517P00985000 | 2024-04-19 3:01PM EDT | 985.00 | 125.36 | 73.20 | 80.60 | 0.00 | - | 2 | 25 | 41.76% |
| LRCX240517P00990000 | 2024-04-30 10:29AM EDT | 990.00 | 70.24 | 78.05 | 86.00 | 0.00 | - | 1 | 11 | 45.06% |
| LRCX240517P00995000 | 2024-04-10 10:04AM EDT | 995.00 | 63.55 | 82.30 | 90.30 | 0.00 | - | 2 | 17 | 44.20% |
| LRCX240517P01000000 | 2024-05-01 1:44PM EDT | 1,000.00 | 130.52 | 88.00 | 95.10 | 0.00 | - | 2 | 13 | 45.11% |
| LRCX240517P01005000 | 2024-04-15 10:01AM EDT | 1,005.00 | 61.90 | 92.00 | 99.75 | 0.00 | - | 3 | 0 | 45.22% |
| LRCX240517P01010000 | 2024-04-01 11:41AM EDT | 1,010.00 | 67.60 | 131.20 | 142.80 | 0.00 | - | 1 | 12 | 125.00% |
| LRCX240517P01015000 | 2024-05-01 3:44PM EDT | 1,015.00 | 134.25 | 102.35 | 112.85 | 0.00 | - | 16 | 0 | 60.65% |
| LRCX240517P01020000 | 2024-05-01 3:42PM EDT | 1,020.00 | 138.00 | 107.10 | 116.95 | 0.00 | - | 34 | 0 | 59.33% |
| LRCX240517P01025000 | 2024-05-01 3:31PM EDT | 1,025.00 | 132.40 | 112.10 | 122.85 | 0.00 | - | 24 | 0 | 64.28% |
| LRCX240517P01030000 | 2024-05-02 3:47PM EDT | 1,030.00 | 147.95 | 117.30 | 126.70 | 0.00 | - | 2 | 0 | 61.85% |
| LRCX240517P01035000 | 2024-05-02 3:47PM EDT | 1,035.00 | 152.97 | 122.10 | 131.90 | 0.00 | - | 2 | 0 | 64.33% |
| LRCX240517P01040000 | 2024-04-16 1:30PM EDT | 1,040.00 | 99.60 | 124.55 | 137.50 | 0.00 | - | 1 | 0 | 68.29% |
| LRCX240517P01050000 | 2024-04-25 9:30AM EDT | 1,050.00 | 162.25 | 137.05 | 148.00 | 0.00 | - | 5 | 0 | 73.52% |
| LRCX240517P01060000 | 2024-04-25 9:30AM EDT | 1,060.00 | 171.99 | 145.20 | 154.35 | 0.00 | - | 5 | 0 | 59.86% |
| LRCX240517P01070000 | 2024-05-01 3:53PM EDT | 1,070.00 | 197.21 | 157.05 | 166.80 | 0.00 | - | 5 | 1 | 75.33% |
| LRCX240517P01080000 | 2024-05-01 3:53PM EDT | 1,080.00 | 207.23 | 167.25 | 177.45 | 0.00 | - | - | 0 | 81.19% |
| LRCX240517P01090000 | 2024-03-07 12:10PM EDT | 1,090.00 | 124.30 | 128.80 | 138.70 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240517P01100000 | 2024-03-21 11:59AM EDT | 1,100.00 | 123.10 | 221.75 | 236.75 | 0.00 | - | 1 | 4 | 170.36% |
| LRCX240517P01140000 | 2024-04-18 9:30AM EDT | 1,140.00 | 231.75 | 224.50 | 238.45 | 0.00 | - | 1 | 0 | 103.44% |
| LRCX240517P01250000 | 2024-04-05 12:59PM EDT | 1,250.00 | 272.40 | 336.05 | 348.90 | 0.00 | - | 1 | 0 | 63.28% |
© 2024 Yahoo. Todos los derechos reservados.