Mercados españoles cerrados
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,37 (+0,29%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0793 +0,0021 (+0,19%) Petróleo Brent
83,48 +0,69 (+0,83%) Bitcoin EUR
58.480,18 +1.678,07 (+2,95%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00740000 | 2024-04-30 1:38PM EDT | 740.00 | 169.65 | 162.20 | 174.30 | 0.00 | - | - | 1 | 54.06% |
| LRCX240607C00800000 | 2024-05-03 2:47PM EDT | 800.00 | 117.01 | 104.05 | 114.95 | 0.00 | - | 1 | 1 | 50.11% |
| LRCX240607C00870000 | 2024-05-02 2:24PM EDT | 870.00 | 43.66 | 48.70 | 54.25 | 0.00 | - | - | 1 | 36.84% |
| LRCX240607C00885000 | 2024-05-09 3:48PM EDT | 885.00 | 46.55 | 39.50 | 44.20 | 0.00 | - | 1 | 16 | 35.69% |
| LRCX240607C00890000 | 2024-05-07 1:55PM EDT | 890.00 | 54.85 | 37.85 | 41.20 | 0.00 | - | - | 16 | 35.47% |
| LRCX240607C00895000 | 2024-05-01 9:32AM EDT | 895.00 | 34.78 | 32.05 | 37.20 | 0.00 | - | 2 | 4 | 34.07% |
| LRCX240607C00900000 | 2024-05-09 1:32PM EDT | 900.00 | 38.50 | 30.30 | 34.35 | 0.00 | - | 4 | 5 | 33.77% |
| LRCX240607C00905000 | 2024-05-09 10:27AM EDT | 905.00 | 34.00 | 28.65 | 31.85 | 0.00 | - | 1 | 4 | 33.71% |
| LRCX240607C00910000 | 2024-05-06 1:28PM EDT | 910.00 | 44.00 | 26.20 | 29.35 | 0.00 | - | 1 | 4 | 33.52% |
| LRCX240607C00915000 | 2024-04-30 12:45PM EDT | 915.00 | 37.61 | 23.95 | 27.05 | 0.00 | - | - | 2 | 33.41% |
| LRCX240607C00920000 | 2024-05-10 11:30AM EDT | 920.00 | 32.45 | 22.60 | 24.85 | 0.00 | - | 1 | 4 | 33.29% |
| LRCX240607C00925000 | 2024-05-10 11:30AM EDT | 925.00 | 30.05 | 19.75 | 22.80 | 0.00 | - | 2 | 5 | 33.19% |
| LRCX240607C00930000 | 2024-05-08 11:36AM EDT | 930.00 | 23.00 | 17.90 | 20.85 | 0.00 | - | 10 | 14 | 33.07% |
| LRCX240607C00935000 | 2024-05-08 2:18PM EDT | 935.00 | 22.50 | 17.15 | 19.05 | 0.00 | - | 1 | 9 | 32.99% |
| LRCX240607C00940000 | 2024-05-13 11:31AM EDT | 940.00 | 17.50 | 14.55 | 17.40 | -4.15 | -19.17% | 1 | 2 | 32.95% |
| LRCX240607C00945000 | 2024-05-03 12:14PM EDT | 945.00 | 24.00 | 14.00 | 15.20 | 0.00 | - | 1 | 1 | 32.14% |
| LRCX240607C00950000 | 2024-05-13 9:48AM EDT | 950.00 | 14.79 | 11.55 | 14.35 | -3.71 | -20.05% | 2 | 13 | 32.78% |
| LRCX240607C00955000 | 2024-05-02 1:26PM EDT | 955.00 | 12.42 | 11.25 | 13.10 | 0.00 | - | - | 1 | 32.84% |
| LRCX240607C00960000 | 2024-05-13 1:10PM EDT | 960.00 | 11.00 | 10.05 | 11.80 | -11.51 | -51.13% | 2 | 8 | 32.72% |
| LRCX240607C00965000 | 2024-05-09 10:22AM EDT | 965.00 | 11.80 | 8.95 | 10.70 | 0.00 | - | 1 | 3 | 32.74% |
| LRCX240607C00970000 | 2024-05-10 9:34AM EDT | 970.00 | 15.15 | 7.15 | 9.65 | 0.00 | - | 1 | 43 | 32.71% |
| LRCX240607C00975000 | 2024-05-06 12:00PM EDT | 975.00 | 17.15 | 6.30 | 8.80 | 0.00 | - | - | 1 | 32.84% |
| LRCX240607C00980000 | 2024-05-13 12:02PM EDT | 980.00 | 8.14 | 5.55 | 7.95 | -3.13 | -27.77% | 1 | 8 | 32.87% |
| LRCX240607C00985000 | 2024-05-09 11:06AM EDT | 985.00 | 9.43 | 4.85 | 6.55 | 0.00 | - | 2 | 4 | 31.89% |
| LRCX240607C00995000 | 2024-05-01 2:06PM EDT | 995.00 | 6.50 | 3.70 | 5.30 | 0.00 | - | - | 3 | 32.04% |
| LRCX240607C01000000 | 2024-05-13 1:10PM EDT | 1,000.00 | 4.40 | 3.10 | 4.65 | -3.17 | -41.88% | 3 | 13 | 31.90% |
| LRCX240607C01015000 | 2024-05-07 3:24PM EDT | 1,015.00 | 6.83 | 2.61 | 3.25 | 0.00 | - | 4 | 5 | 31.92% |
| LRCX240607C01025000 | 2024-05-08 9:54AM EDT | 1,025.00 | 4.30 | 2.02 | 2.59 | 0.00 | - | 1 | 5 | 32.09% |
| LRCX240607C01040000 | 2024-05-06 2:33PM EDT | 1,040.00 | 5.55 | 1.09 | 1.79 | 0.00 | - | 25 | 27 | 32.21% |
| LRCX240607C01045000 | 2024-05-06 10:36AM EDT | 1,045.00 | 4.81 | 1.05 | 1.70 | 0.00 | - | - | 1 | 32.72% |
| LRCX240607C01050000 | 2024-05-06 9:30AM EDT | 1,050.00 | 3.85 | 0.89 | 1.52 | 0.00 | - | 1 | 1 | 32.84% |
| LRCX240607C01080000 | 2024-05-09 3:04PM EDT | 1,080.00 | 1.04 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 36.86% |
| LRCX240607C01100000 | 2024-05-13 9:48AM EDT | 1,100.00 | 0.25 | 0.01 | 0.35 | -2.95 | -92.19% | 2 | 1 | 32.50% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00700000 | 2024-05-08 9:39AM EDT | 700.00 | 0.30 | 0.14 | 4.25 | 0.00 | - | 1 | 2 | 56.38% |
| LRCX240607P00710000 | 2024-04-30 3:33PM EDT | 710.00 | 1.04 | 0.10 | 4.05 | 0.00 | - | - | 1 | 53.19% |
| LRCX240607P00720000 | 2024-05-10 9:47AM EDT | 720.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 1 | 41.43% |
| LRCX240607P00750000 | 2024-05-03 10:45AM EDT | 750.00 | 1.66 | 0.37 | 0.73 | 0.00 | - | 2 | 2 | 35.58% |
| LRCX240607P00760000 | 2024-05-09 3:04PM EDT | 760.00 | 1.11 | 0.54 | 1.10 | 0.00 | - | 2 | 1 | 35.85% |
| LRCX240607P00770000 | 2024-05-09 10:04AM EDT | 770.00 | 1.55 | 0.76 | 1.34 | 0.00 | - | 5 | 5 | 34.84% |
| LRCX240607P00780000 | 2024-05-10 12:34PM EDT | 780.00 | 1.33 | 1.06 | 1.67 | 0.00 | - | 1 | 5 | 33.99% |
| LRCX240607P00790000 | 2024-05-10 11:08AM EDT | 790.00 | 1.70 | 1.07 | 2.03 | 0.00 | - | 1 | 34 | 32.95% |
| LRCX240607P00800000 | 2024-05-09 10:25AM EDT | 800.00 | 3.54 | 1.98 | 2.64 | 0.00 | - | 3 | 35 | 32.43% |
| LRCX240607P00805000 | 2024-05-09 10:22AM EDT | 805.00 | 4.23 | 2.34 | 3.75 | 0.00 | - | 1 | 6 | 34.11% |
| LRCX240607P00810000 | 2024-05-10 9:58AM EDT | 810.00 | 2.35 | 2.68 | 3.45 | 0.00 | - | 40 | 34 | 32.01% |
| LRCX240607P00815000 | 2024-05-08 11:12AM EDT | 815.00 | 5.47 | 3.35 | 4.50 | 0.00 | - | - | 1 | 33.07% |
| LRCX240607P00820000 | 2024-05-07 3:51PM EDT | 820.00 | 4.84 | 3.85 | 5.15 | 0.00 | - | 26 | 27 | 33.00% |
| LRCX240607P00825000 | 2024-05-03 9:57AM EDT | 825.00 | 8.10 | 3.60 | 4.95 | 0.00 | - | 1 | 1 | 31.15% |
| LRCX240607P00830000 | 2024-05-13 12:02PM EDT | 830.00 | 4.84 | 5.10 | 6.35 | +0.34 | +7.56% | 1 | 70 | 32.28% |
| LRCX240607P00835000 | 2024-05-10 11:23AM EDT | 835.00 | 5.15 | 5.80 | 7.05 | 0.00 | - | 4 | 8 | 31.94% |
| LRCX240607P00840000 | 2024-05-13 12:02PM EDT | 840.00 | 6.36 | 6.65 | 7.25 | +0.54 | +9.28% | 5 | 18 | 30.70% |
| LRCX240607P00845000 | 2024-05-08 1:15PM EDT | 845.00 | 10.45 | 7.50 | 8.25 | 0.00 | - | 4 | 4 | 30.64% |
| LRCX240607P00850000 | 2024-05-10 11:08AM EDT | 850.00 | 7.80 | 7.55 | 9.25 | 0.00 | - | 2 | 14 | 30.44% |
| LRCX240607P00855000 | 2024-05-07 3:52PM EDT | 855.00 | 10.71 | 9.70 | 11.20 | 0.00 | - | - | 12 | 31.39% |
| LRCX240607P00860000 | 2024-05-10 2:26PM EDT | 860.00 | 9.75 | 10.90 | 12.45 | 0.00 | - | 1 | 4 | 31.20% |
| LRCX240607P00865000 | 2024-05-10 3:53PM EDT | 865.00 | 10.47 | 12.20 | 13.95 | 0.00 | - | 1 | 5 | 31.19% |
| LRCX240607P00870000 | 2024-05-13 2:29PM EDT | 870.00 | 13.97 | 12.65 | 15.45 | -2.43 | -14.82% | 2 | 7 | 31.04% |
| LRCX240607P00875000 | 2024-05-13 2:29PM EDT | 875.00 | 15.54 | 15.10 | 16.25 | -2.44 | -13.57% | 2 | 9 | 29.95% |
| LRCX240607P00880000 | 2024-05-10 10:53AM EDT | 880.00 | 15.75 | 16.70 | 18.90 | 0.00 | - | 5 | 5 | 30.84% |
| LRCX240607P00885000 | 2024-04-26 10:26AM EDT | 885.00 | 25.00 | 18.55 | 20.10 | 0.00 | - | 3 | 3 | 29.96% |
| LRCX240607P00895000 | 2024-05-10 11:05AM EDT | 895.00 | 20.15 | 22.45 | 24.35 | 0.00 | - | 3 | 2 | 29.80% |
| LRCX240607P00900000 | 2024-05-06 10:37AM EDT | 900.00 | 24.73 | 24.10 | 27.30 | 0.00 | - | 1 | 4 | 30.37% |
| LRCX240607P00905000 | 2024-05-10 9:34AM EDT | 905.00 | 20.75 | 27.25 | 29.20 | 0.00 | - | 1 | 3 | 29.70% |
| LRCX240607P00915000 | 2024-05-10 12:00PM EDT | 915.00 | 28.68 | 32.45 | 35.10 | 0.00 | - | 8 | 9 | 30.12% |
| LRCX240607P00920000 | 2024-05-10 12:00PM EDT | 920.00 | 31.08 | 34.70 | 39.45 | 0.00 | - | 5 | 9 | 31.60% |
| LRCX240607P00925000 | 2024-05-08 3:53PM EDT | 925.00 | 39.06 | 37.70 | 42.35 | 0.00 | - | - | 6 | 31.43% |
| LRCX240607P00930000 | 2024-05-13 2:41PM EDT | 930.00 | 41.78 | 39.70 | 44.10 | +8.53 | +25.65% | 1 | 7 | 29.86% |
| LRCX240607P00945000 | 2024-04-26 1:10PM EDT | 945.00 | 49.85 | 51.05 | 55.20 | 0.00 | - | 1 | 1 | 30.73% |
© 2024 Yahoo. Todos los derechos reservados.