Mercados españoles cerrados en 1 hr 14 mins
IBEX 35
11.113,20 +63,10 (+0,57%) Euro Stoxx 50
5.084,39 +29,98 (+0,59%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
84,09 +0,21 (+0,25%) Oro
2.379,00 +38,70 (+1,65%) Bitcoin EUR
58.096,56 +1.160,56 (+2,04%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:13AM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C00770000 | 2024-04-26 10:29AM EDT | 770.00 | 152.28 | 157.10 | 167.80 | 0.00 | - | 1 | 1 | 72.28% |
| LRCX240531C00800000 | 2024-05-07 2:15PM EDT | 800.00 | 121.60 | 127.40 | 138.85 | 0.00 | - | 10 | 10 | 62.65% |
| LRCX240531C00805000 | 2024-05-07 2:15PM EDT | 805.00 | 117.65 | 122.65 | 133.25 | 0.00 | - | 10 | 10 | 60.51% |
| LRCX240531C00820000 | 2024-04-26 10:29AM EDT | 820.00 | 107.28 | 108.00 | 119.95 | 0.00 | - | 1 | 1 | 56.75% |
| LRCX240531C00825000 | 2024-05-07 9:53AM EDT | 825.00 | 105.05 | 103.15 | 113.10 | 0.00 | - | 2 | 2 | 53.49% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 840.00 | 105.98 | 92.00 | 99.00 | 0.00 | - | - | 1 | 51.58% |
| LRCX240531C00850000 | 2024-05-08 12:12PM EDT | 850.00 | 63.68 | 83.35 | 89.35 | 0.00 | - | 2 | 3 | 53.18% |
| LRCX240531C00860000 | 2024-05-08 11:32AM EDT | 860.00 | 56.86 | 73.50 | 80.95 | 0.00 | - | 1 | 4 | 51.20% |
| LRCX240531C00865000 | 2024-05-07 11:11AM EDT | 865.00 | 74.50 | 70.50 | 76.20 | 0.00 | - | 1 | 45 | 49.41% |
| LRCX240531C00870000 | 2024-05-03 9:35AM EDT | 870.00 | 52.00 | 65.40 | 71.10 | 0.00 | - | 1 | 2 | 47.13% |
| LRCX240531C00875000 | 2024-05-03 2:19PM EDT | 875.00 | 55.65 | 62.55 | 68.85 | 0.00 | - | 1 | 4 | 48.42% |
| LRCX240531C00880000 | 2024-05-08 11:47AM EDT | 880.00 | 43.17 | 56.75 | 63.90 | 0.00 | - | 2 | 44 | 46.24% |
| LRCX240531C00885000 | 2024-05-08 11:47AM EDT | 885.00 | 41.07 | 53.55 | 60.45 | 0.00 | - | 2 | 33 | 45.83% |
| LRCX240531C00890000 | 2024-05-07 1:53PM EDT | 890.00 | 50.85 | 50.35 | 56.30 | 0.00 | - | 10 | 11 | 44.50% |
| LRCX240531C00895000 | 2024-05-07 3:55PM EDT | 895.00 | 42.95 | 46.00 | 51.15 | 0.00 | - | 2 | 7 | 41.92% |
| LRCX240531C00900000 | 2024-05-09 10:29AM EDT | 900.00 | 32.00 | 44.95 | 48.55 | 0.00 | - | 1 | 71 | 42.24% |
| LRCX240531C00905000 | 2024-05-03 12:01PM EDT | 905.00 | 37.55 | 40.95 | 44.40 | 0.00 | - | 2 | 32 | 40.67% |
| LRCX240531C00910000 | 2024-05-09 9:43AM EDT | 910.00 | 29.04 | 38.50 | 42.85 | 0.00 | - | 4 | 49 | 41.94% |
| LRCX240531C00915000 | 2024-05-08 11:05AM EDT | 915.00 | 26.75 | 33.80 | 38.30 | 0.00 | - | 1 | 15 | 39.72% |
| LRCX240531C00920000 | 2024-05-06 12:06PM EDT | 920.00 | 34.35 | 30.40 | 36.25 | 0.00 | - | 1 | 52 | 40.17% |
| LRCX240531C00925000 | 2024-05-08 3:22PM EDT | 925.00 | 27.55 | 30.70 | 32.05 | +4.43 | +19.16% | 1 | 12 | 38.12% |
| LRCX240531C00930000 | 2024-05-10 9:42AM EDT | 930.00 | 28.47 | 28.20 | 29.55 | +8.77 | +44.52% | 5 | 8 | 37.83% |
| LRCX240531C00935000 | 2024-05-07 3:58PM EDT | 935.00 | 22.80 | 25.95 | 27.10 | 0.00 | - | 10 | 12 | 37.46% |
| LRCX240531C00940000 | 2024-05-08 11:12AM EDT | 940.00 | 16.00 | 23.60 | 24.30 | 0.00 | - | 4 | 29 | 36.57% |
| LRCX240531C00945000 | 2024-05-09 3:50PM EDT | 945.00 | 15.00 | 22.20 | 23.65 | 0.00 | - | 1 | 5 | 37.98% |
| LRCX240531C00950000 | 2024-05-06 12:56PM EDT | 950.00 | 21.42 | 19.55 | 20.70 | 0.00 | - | 1 | 62 | 36.64% |
| LRCX240531C00955000 | 2024-05-09 10:38AM EDT | 955.00 | 12.19 | 17.75 | 19.15 | 0.00 | - | 2 | 25 | 36.78% |
| LRCX240531C00960000 | 2024-05-09 10:38AM EDT | 960.00 | 10.92 | 16.15 | 17.10 | 0.00 | - | 2 | 5 | 36.19% |
| LRCX240531C00965000 | 2024-04-30 3:55PM EDT | 965.00 | 13.45 | 14.50 | 15.35 | 0.00 | - | 2 | 3 | 35.82% |
| LRCX240531C00970000 | 2024-05-08 9:32AM EDT | 970.00 | 8.70 | 13.00 | 14.70 | 0.00 | - | 1 | 198 | 36.72% |
| LRCX240531C00975000 | 2024-05-09 11:01AM EDT | 975.00 | 8.27 | 11.80 | 12.80 | 0.00 | - | 5 | 16 | 35.89% |
| LRCX240531C00980000 | 2024-05-09 11:01AM EDT | 980.00 | 7.31 | 10.50 | 11.35 | 0.00 | - | 5 | 18 | 35.49% |
| LRCX240531C00985000 | 2024-05-06 11:46AM EDT | 985.00 | 11.15 | 7.85 | 10.35 | 0.00 | - | 1 | 2 | 35.58% |
| LRCX240531C00990000 | 2024-05-09 2:55PM EDT | 990.00 | 5.72 | 8.45 | 9.35 | 0.00 | - | 20 | 26 | 35.56% |
| LRCX240531C00995000 | 2024-05-08 3:17PM EDT | 995.00 | 5.30 | 7.25 | 8.05 | 0.00 | - | 1 | 2 | 34.92% |
| LRCX240531C01000000 | 2024-05-08 1:43PM EDT | 1,000.00 | 4.09 | 6.65 | 7.35 | 0.00 | - | 1 | 25 | 35.12% |
| LRCX240531C01010000 | 2024-05-08 3:47PM EDT | 1,010.00 | 3.91 | 5.25 | 5.85 | 0.00 | - | 4 | 17 | 34.99% |
| LRCX240531C01015000 | 2024-05-09 3:48PM EDT | 1,015.00 | 2.71 | 4.60 | 5.25 | 0.00 | - | 1 | 5 | 35.03% |
| LRCX240531C01020000 | 2024-05-09 3:48PM EDT | 1,020.00 | 2.38 | 4.00 | 5.35 | 0.00 | - | 1 | 12 | 36.42% |
| LRCX240531C01025000 | 2024-05-09 10:32AM EDT | 1,025.00 | 2.08 | 3.90 | 4.45 | 0.00 | - | 1 | 5 | 35.65% |
| LRCX240531C01030000 | 2024-05-09 3:39PM EDT | 1,030.00 | 2.50 | 3.15 | 3.70 | +0.55 | +28.21% | 1 | 6 | 34.99% |
| LRCX240531C01035000 | 2024-05-06 11:45AM EDT | 1,035.00 | 3.90 | 2.93 | 3.35 | 0.00 | - | 64 | 66 | 35.17% |
| LRCX240531C01040000 | 2024-04-26 12:34PM EDT | 1,040.00 | 6.70 | 2.56 | 2.99 | 0.00 | - | 4 | 5 | 35.22% |
| LRCX240531C01045000 | 2024-04-30 1:23PM EDT | 1,045.00 | 3.69 | 2.12 | 2.56 | 0.00 | - | 1 | 5 | 34.95% |
| LRCX240531C01050000 | 2024-05-08 3:45PM EDT | 1,050.00 | 1.45 | 1.84 | 2.37 | 0.00 | - | 2 | 7 | 35.32% |
| LRCX240531C01055000 | 2024-04-26 2:02PM EDT | 1,055.00 | 5.60 | 1.67 | 2.03 | 0.00 | - | 1 | 1 | 35.10% |
| LRCX240531C01060000 | 2024-04-30 1:15PM EDT | 1,060.00 | 2.69 | 1.37 | 1.79 | 0.00 | - | 1 | 2 | 35.11% |
| LRCX240531C01080000 | 2024-05-06 2:22PM EDT | 1,080.00 | 1.40 | 0.72 | 1.11 | 0.00 | - | 1 | 406 | 35.41% |
| LRCX240531C01100000 | 2024-05-03 3:37PM EDT | 1,100.00 | 0.72 | 0.41 | 0.72 | 0.00 | - | 1 | 33 | 36.04% |
| LRCX240531C01120000 | 2024-04-24 3:56PM EDT | 1,120.00 | 2.00 | 0.15 | 0.50 | 0.00 | - | 1 | 3 | 37.01% |
| LRCX240531C01160000 | 2024-05-06 9:43AM EDT | 1,160.00 | 0.09 | 0.01 | 2.55 | 0.00 | - | 2 | 3 | 55.42% |
| LRCX240531C01200000 | 2024-04-16 11:33AM EDT | 1,200.00 | 4.39 | 0.00 | 2.20 | 0.00 | - | - | 8 | 53.48% |
| LRCX240531C01260000 | 2024-04-29 3:56PM EDT | 1,260.00 | 0.26 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 66.72% |
| LRCX240531C01280000 | 2024-04-16 11:00AM EDT | 1,280.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | - | 5 | 70.02% |
| LRCX240531C01300000 | 2024-04-16 11:08AM EDT | 1,300.00 | 1.55 | 0.00 | 2.15 | 0.00 | - | - | 5 | 66.28% |
| LRCX240531C01320000 | 2024-04-16 11:17AM EDT | 1,320.00 | 1.44 | 0.00 | 3.90 | 0.00 | - | - | 12 | 75.24% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531P00540000 | 2024-04-18 9:32AM EDT | 540.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | - | 1 | 100.56% |
| LRCX240531P00560000 | 2024-04-12 9:42AM EDT | 560.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 84.23% |
| LRCX240531P00570000 | 2024-04-12 9:42AM EDT | 570.00 | 0.20 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 100.83% |
| LRCX240531P00600000 | 2024-05-07 2:37PM EDT | 600.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 75.64% |
| LRCX240531P00670000 | 2024-04-29 12:12PM EDT | 670.00 | 0.48 | 0.01 | 1.20 | 0.00 | - | - | 1 | 59.47% |
| LRCX240531P00680000 | 2024-05-06 10:18AM EDT | 680.00 | 0.15 | 0.01 | 1.00 | 0.00 | - | 4 | 6 | 55.62% |
| LRCX240531P00690000 | 2024-05-10 9:30AM EDT | 690.00 | 0.14 | 0.01 | 0.70 | -0.46 | -76.67% | 1 | 62 | 50.78% |
| LRCX240531P00700000 | 2024-04-29 12:12PM EDT | 700.00 | 0.68 | 0.02 | 0.80 | 0.00 | - | 1 | 4 | 54.39% |
| LRCX240531P00710000 | 2024-04-25 9:56AM EDT | 710.00 | 1.56 | 0.01 | 3.25 | 0.00 | - | - | 2 | 58.48% |
| LRCX240531P00720000 | 2024-05-01 11:57AM EDT | 720.00 | 1.65 | 0.01 | 3.25 | 0.00 | - | 3 | 4 | 55.81% |
| LRCX240531P00730000 | 2024-05-06 10:49AM EDT | 730.00 | 0.50 | 0.06 | 0.92 | 0.00 | - | 6 | 6 | 48.17% |
| LRCX240531P00740000 | 2024-05-01 3:38PM EDT | 740.00 | 2.05 | 0.16 | 0.47 | 0.00 | - | 1 | 3 | 41.26% |
| LRCX240531P00750000 | 2024-05-06 11:32AM EDT | 750.00 | 0.73 | 0.22 | 0.53 | 0.00 | - | 1 | 9 | 39.73% |
| LRCX240531P00760000 | 2024-05-01 3:03PM EDT | 760.00 | 2.13 | 0.31 | 0.61 | 0.00 | - | 1 | 4 | 38.31% |
| LRCX240531P00770000 | 2024-05-08 2:53PM EDT | 770.00 | 1.15 | 0.43 | 0.73 | 0.00 | - | 1 | 21 | 37.09% |
| LRCX240531P00780000 | 2024-05-09 2:43PM EDT | 780.00 | 1.19 | 0.58 | 0.87 | 0.00 | - | 4 | 23 | 35.82% |
| LRCX240531P00790000 | 2024-05-09 2:43PM EDT | 790.00 | 1.49 | 0.76 | 1.06 | 0.00 | - | 6 | 29 | 34.68% |
| LRCX240531P00800000 | 2024-05-08 1:33PM EDT | 800.00 | 2.73 | 1.02 | 1.31 | 0.00 | - | 1 | 38 | 33.62% |
| LRCX240531P00805000 | 2024-05-09 3:59PM EDT | 805.00 | 2.40 | 1.13 | 1.47 | 0.00 | - | 1 | 40 | 33.14% |
| LRCX240531P00810000 | 2024-05-08 2:28PM EDT | 810.00 | 3.16 | 1.33 | 1.67 | 0.00 | - | 5 | 15 | 32.75% |
| LRCX240531P00815000 | 2024-05-09 11:46AM EDT | 815.00 | 3.19 | 1.56 | 1.93 | 0.00 | - | 1 | 25 | 32.50% |
| LRCX240531P00820000 | 2024-05-03 10:06AM EDT | 820.00 | 5.85 | 1.81 | 2.18 | 0.00 | - | 7 | 15 | 32.08% |
| LRCX240531P00825000 | 2024-05-06 11:32AM EDT | 825.00 | 4.27 | 2.13 | 3.85 | 0.00 | - | 2 | 2 | 35.57% |
| LRCX240531P00830000 | 2024-05-09 12:19PM EDT | 830.00 | 4.62 | 2.35 | 2.82 | 0.00 | - | 3 | 43 | 31.37% |
| LRCX240531P00835000 | 2024-05-09 12:19PM EDT | 835.00 | 5.29 | 2.72 | 3.15 | 0.00 | - | 4 | 10 | 30.88% |
| LRCX240531P00840000 | 2024-05-09 10:16AM EDT | 840.00 | 7.01 | 3.20 | 3.65 | 0.00 | - | 1 | 4 | 30.70% |
| LRCX240531P00845000 | 2024-05-01 12:13PM EDT | 845.00 | 23.10 | 3.65 | 4.15 | 0.00 | - | 1 | 21 | 30.38% |
| LRCX240531P00850000 | 2024-05-08 3:22PM EDT | 850.00 | 8.13 | 4.15 | 4.75 | 0.00 | - | 6 | 29 | 30.14% |
| LRCX240531P00855000 | 2024-05-03 12:13PM EDT | 855.00 | 11.35 | 4.85 | 5.20 | 0.00 | - | 3 | 3 | 29.47% |
| LRCX240531P00860000 | 2024-05-09 9:42AM EDT | 860.00 | 10.28 | 5.60 | 6.80 | 0.00 | - | 1 | 25 | 30.75% |
| LRCX240531P00865000 | 2024-05-09 11:37AM EDT | 865.00 | 10.77 | 6.20 | 7.00 | 0.00 | - | 11 | 19 | 29.40% |
| LRCX240531P00870000 | 2024-05-09 11:37AM EDT | 870.00 | 12.05 | 7.15 | 9.35 | 0.00 | - | 10 | 28 | 31.31% |
| LRCX240531P00875000 | 2024-05-06 3:45PM EDT | 875.00 | 12.33 | 8.25 | 8.90 | 0.00 | - | 5 | 8 | 28.81% |
| LRCX240531P00880000 | 2024-05-08 3:44PM EDT | 880.00 | 15.30 | 9.10 | 10.10 | 0.00 | - | 5 | 42 | 28.66% |
| LRCX240531P00885000 | 2024-05-03 10:31AM EDT | 885.00 | 20.85 | 9.15 | 12.00 | 0.00 | - | 3 | 4 | 29.26% |
| LRCX240531P00890000 | 2024-05-08 9:38AM EDT | 890.00 | 21.50 | 11.85 | 12.65 | 0.00 | - | 1 | 15 | 28.06% |
| LRCX240531P00895000 | 2024-05-09 11:01AM EDT | 895.00 | 20.79 | 13.10 | 14.15 | 0.00 | - | 5 | 28 | 27.80% |
| LRCX240531P00900000 | 2024-05-10 9:43AM EDT | 900.00 | 15.00 | 14.25 | 15.85 | -6.75 | -31.03% | 1 | 19 | 27.62% |
| LRCX240531P00905000 | 2024-05-03 2:23PM EDT | 905.00 | 28.45 | 16.60 | 17.65 | 0.00 | - | 2 | 2 | 27.39% |
| LRCX240531P00910000 | 2024-05-08 2:56PM EDT | 910.00 | 30.25 | 18.50 | 19.50 | 0.00 | - | 4 | 10 | 27.04% |
| LRCX240531P00915000 | 2024-05-07 1:49PM EDT | 915.00 | 25.33 | 20.40 | 21.70 | 0.00 | - | - | 2 | 26.91% |
| LRCX240531P00920000 | 2024-05-07 3:51PM EDT | 920.00 | 30.75 | 22.45 | 23.90 | 0.00 | - | 3 | 6 | 26.60% |
| LRCX240531P00925000 | 2024-05-06 11:10AM EDT | 925.00 | 33.12 | 25.00 | 25.50 | 0.00 | - | 3 | 4 | 25.44% |
| LRCX240531P00930000 | 2024-04-30 9:53AM EDT | 930.00 | 34.85 | 27.60 | 28.95 | 0.00 | - | - | 1 | 26.15% |
| LRCX240531P00935000 | 2024-05-07 11:54AM EDT | 935.00 | 32.85 | 30.65 | 32.15 | 0.00 | - | 2 | 4 | 26.40% |
| LRCX240531P00965000 | 2024-04-19 12:39PM EDT | 965.00 | 106.22 | 47.50 | 51.95 | 0.00 | - | 2 | 2 | 24.74% |
© 2024 Yahoo. Todos los derechos reservados.