Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+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
84,15 +0,57 (+0,68%) Bitcoin EUR
58.021,06 +928,80 (+1,63%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00160000 | 2024-04-03 1:41PM EDT | 160.00 | 824.58 | 744.25 | 752.90 | 0.00 | - | 1 | 6 | 218.46% |
| LRCX240621C00165000 | 2023-05-26 9:32AM EDT | 165.00 | 440.00 | 440.65 | 454.55 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00200000 | 2023-06-26 10:47AM EDT | 200.00 | 435.00 | 433.05 | 445.10 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00220000 | 2023-08-23 11:35AM EDT | 220.00 | 461.03 | 401.85 | 408.85 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00240000 | 2022-10-18 10:19AM EDT | 240.00 | 128.20 | 238.15 | 246.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX240621C00260000 | 2022-10-20 3:06PM EDT | 260.00 | 141.25 | 224.35 | 231.95 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00280000 | 2024-01-04 10:35AM EDT | 280.00 | 457.02 | 559.35 | 564.90 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00290000 | 2024-01-04 10:35AM EDT | 290.00 | 447.52 | 549.55 | 555.10 | 0.00 | - | 12 | 12 | 0.00% |
| LRCX240621C00300000 | 2023-11-21 3:15PM EDT | 300.00 | 411.71 | 479.00 | 485.70 | 0.00 | - | 7 | 7 | 0.00% |
| LRCX240621C00310000 | 2023-11-21 3:12PM EDT | 310.00 | 401.17 | 469.15 | 475.95 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240621C00360000 | 2022-10-31 9:49AM EDT | 360.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00380000 | 2022-11-25 11:28AM EDT | 380.00 | 149.70 | 109.75 | 116.60 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00400000 | 2023-02-02 4:59PM EDT | 400.00 | 190.00 | 144.45 | 152.10 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX240621C00410000 | 2023-05-16 9:31AM EDT | 410.00 | 185.50 | 240.25 | 251.50 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX240621C00420000 | 2023-06-12 9:59AM EDT | 420.00 | 225.94 | 230.75 | 238.65 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240621C00430000 | 2024-03-26 3:31PM EDT | 430.00 | 544.00 | 469.40 | 478.65 | 0.00 | - | 1 | 6 | 98.83% |
| LRCX240621C00440000 | 2023-06-12 9:53AM EDT | 440.00 | 209.09 | 215.75 | 223.95 | 0.00 | - | 4 | 3 | 0.00% |
| LRCX240621C00450000 | 2023-12-04 2:50PM EDT | 450.00 | 270.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621C00460000 | 2024-02-06 3:52PM EDT | 460.00 | 381.05 | 535.40 | 544.10 | 0.00 | - | 1 | 15 | 292.89% |
| LRCX240621C00470000 | 2024-01-10 2:02PM EDT | 470.00 | 292.19 | 446.55 | 453.00 | 0.00 | - | 2 | 14 | 138.89% |
| LRCX240621C00480000 | 2023-11-06 3:54PM EDT | 480.00 | 182.83 | 226.95 | 237.20 | 0.00 | - | 1 | 24 | 0.00% |
| LRCX240621C00490000 | 2023-11-16 10:33AM EDT | 490.00 | 231.28 | 296.40 | 301.85 | 0.00 | - | 5 | 19 | 0.00% |
| LRCX240621C00500000 | 2024-01-26 3:52PM EDT | 500.00 | 349.89 | 430.30 | 440.35 | 0.00 | - | 2 | 34 | 162.70% |
| LRCX240621C00510000 | 2024-04-19 11:07AM EDT | 510.00 | 375.43 | 395.00 | 402.65 | 0.00 | - | 2 | 23 | 79.81% |
| LRCX240621C00520000 | 2023-11-14 4:08PM EDT | 520.00 | 201.00 | 263.00 | 269.85 | 0.00 | - | 1 | 80 | 0.00% |
| LRCX240621C00525000 | 2023-12-11 4:22PM EDT | 525.00 | 230.79 | 246.90 | 253.45 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00540000 | 2024-04-04 1:02PM EDT | 540.00 | 448.00 | 364.80 | 375.75 | 0.00 | - | 2 | 14 | 82.37% |
| LRCX240621C00550000 | 2024-03-04 10:59AM EDT | 550.00 | 443.94 | 428.10 | 439.20 | 0.00 | - | 4 | 4 | 214.96% |
| LRCX240621C00560000 | 2024-05-08 2:58PM EDT | 560.00 | 347.64 | 345.10 | 352.95 | 0.00 | - | 6 | 99 | 69.73% |
| LRCX240621C00565000 | 2024-04-11 12:31PM EDT | 565.00 | 406.75 | 340.10 | 349.70 | 0.00 | - | 1 | 1 | 74.12% |
| LRCX240621C00575000 | 2023-12-06 10:31AM EDT | 575.00 | 165.50 | 187.00 | 190.45 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240621C00580000 | 2024-02-29 11:04AM EDT | 580.00 | 364.44 | 391.25 | 406.15 | 0.00 | - | 1 | 135 | 193.15% |
| LRCX240621C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 273.40 | 305.35 | 314.90 | 0.00 | - | 4 | 97 | 67.04% |
| LRCX240621C00605000 | 2024-04-22 9:42AM EDT | 605.00 | 272.60 | 300.35 | 309.95 | 0.00 | - | 2 | 2 | 66.00% |
| LRCX240621C00610000 | 2023-10-30 2:19PM EDT | 610.00 | 69.00 | 139.30 | 148.50 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX240621C00615000 | 2023-10-26 1:52PM EDT | 615.00 | 69.50 | 140.75 | 148.15 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00620000 | 2024-03-28 9:35AM EDT | 620.00 | 352.02 | 304.20 | 315.00 | 0.00 | - | 1 | 100 | 107.31% |
| LRCX240621C00625000 | 2023-12-28 4:56PM EDT | 625.00 | 194.37 | 227.05 | 239.55 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00630000 | 2023-12-27 4:49PM EDT | 630.00 | 191.55 | 223.05 | 235.05 | 0.00 | - | 1 | 24 | 0.00% |
| LRCX240621C00635000 | 2023-11-06 3:56PM EDT | 635.00 | 80.55 | 106.75 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240621C00640000 | 2024-05-03 9:45AM EDT | 640.00 | 269.00 | 266.85 | 275.25 | 0.00 | - | 1 | 82 | 61.65% |
| LRCX240621C00645000 | 2024-02-14 3:05PM EDT | 645.00 | 282.42 | 269.25 | 284.25 | 0.00 | - | 2 | 9 | 85.89% |
| LRCX240621C00650000 | 2024-02-14 3:05PM EDT | 650.00 | 277.81 | 263.80 | 278.80 | 0.00 | - | 2 | 6 | 83.60% |
| LRCX240621C00655000 | 2024-04-12 11:23AM EDT | 655.00 | 307.88 | 252.05 | 260.45 | 0.00 | - | 1 | 7 | 58.92% |
| LRCX240621C00660000 | 2024-05-01 10:22AM EDT | 660.00 | 220.00 | 246.00 | 255.55 | 0.00 | - | 1 | 121 | 56.15% |
| LRCX240621C00670000 | 2024-02-26 12:41PM EDT | 670.00 | 287.13 | 299.00 | 311.60 | 0.00 | - | 4 | 15 | 148.37% |
| LRCX240621C00675000 | 2024-01-25 11:41AM EDT | 675.00 | 239.80 | 265.35 | 273.75 | 0.00 | - | 2 | 5 | 109.83% |
| LRCX240621C00680000 | 2024-04-22 10:13AM EDT | 680.00 | 199.15 | 226.45 | 235.90 | 0.00 | - | 1 | 90 | 53.07% |
| LRCX240621C00685000 | 2023-11-14 10:34AM EDT | 685.00 | 83.17 | 127.70 | 130.70 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00690000 | 2024-04-17 1:33PM EDT | 690.00 | 242.00 | 216.65 | 226.10 | 0.00 | - | 1 | 5 | 51.47% |
| LRCX240621C00695000 | 2024-04-17 2:08PM EDT | 695.00 | 235.00 | 211.80 | 221.20 | 0.00 | - | 3 | 15 | 50.73% |
| LRCX240621C00700000 | 2024-05-03 12:41PM EDT | 700.00 | 214.84 | 206.95 | 216.30 | 0.00 | - | 2 | 705 | 60.63% |
| LRCX240621C00705000 | 2024-04-18 1:34PM EDT | 705.00 | 198.78 | 201.95 | 211.40 | 0.00 | - | 1 | 11 | 59.56% |
| LRCX240621C00710000 | 2024-03-08 3:21PM EDT | 710.00 | 271.48 | 261.35 | 275.45 | 0.00 | - | 1 | 10 | 135.17% |
| LRCX240621C00715000 | 2024-02-28 1:14PM EDT | 715.00 | 225.15 | 260.30 | 275.30 | 0.00 | - | 28 | 17 | 137.73% |
| LRCX240621C00720000 | 2024-03-05 2:38PM EDT | 720.00 | 255.50 | 239.80 | 250.40 | 0.00 | - | 1 | 119 | 117.04% |
| LRCX240621C00725000 | 2024-05-01 2:31PM EDT | 725.00 | 160.00 | 182.55 | 191.95 | 0.00 | - | 2 | 14 | 55.54% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 730.00 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 97.07% |
| LRCX240621C00735000 | 2024-01-29 3:49PM EDT | 735.00 | 142.40 | 207.00 | 210.10 | 0.00 | - | 1 | 184 | 87.99% |
| LRCX240621C00740000 | 2024-05-07 1:36PM EDT | 740.00 | 191.00 | 168.15 | 177.50 | 0.00 | - | 1 | 64 | 52.70% |
| LRCX240621C00745000 | 2024-04-17 2:50PM EDT | 745.00 | 191.76 | 163.25 | 171.15 | 0.00 | - | 1 | 38 | 49.19% |
| LRCX240621C00750000 | 2024-05-03 9:44AM EDT | 750.00 | 161.00 | 158.50 | 168.10 | 0.00 | - | 1 | 21 | 51.13% |
| LRCX240621C00755000 | 2024-03-20 1:37PM EDT | 755.00 | 190.15 | 130.40 | 137.70 | 0.00 | - | 1 | 29 | 0.00% |
| LRCX240621C00760000 | 2024-04-19 3:27PM EDT | 760.00 | 134.00 | 148.90 | 157.00 | 0.00 | - | 1 | 47 | 46.90% |
| LRCX240621C00765000 | 2024-01-04 11:13AM EDT | 765.00 | 64.90 | 116.25 | 120.50 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240621C00770000 | 2024-04-01 9:39AM EDT | 770.00 | 228.63 | 115.20 | 118.80 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX240621C00775000 | 2024-04-22 9:30AM EDT | 775.00 | 123.26 | 134.55 | 143.00 | 0.00 | - | 2 | 7 | 44.67% |
| LRCX240621C00780000 | 2024-03-26 3:24PM EDT | 780.00 | 209.20 | 132.25 | 138.70 | 0.00 | - | 2 | 52 | 44.40% |
| LRCX240621C00785000 | 2024-04-22 12:58PM EDT | 785.00 | 106.64 | 125.35 | 136.40 | 0.00 | - | 4 | 7 | 46.70% |
| LRCX240621C00790000 | 2024-01-17 11:15AM EDT | 790.00 | 55.15 | 178.65 | 183.45 | 0.00 | - | 1 | 3 | 96.42% |
| LRCX240621C00795000 | 2024-04-09 10:02AM EDT | 795.00 | 196.40 | 117.95 | 125.05 | 0.00 | - | 1 | 5 | 42.34% |
| LRCX240621C00800000 | 2024-05-08 9:33AM EDT | 800.00 | 112.55 | 113.60 | 118.30 | 0.00 | - | 8 | 218 | 38.78% |
| LRCX240621C00805000 | 2024-02-12 11:33AM EDT | 805.00 | 151.96 | 151.25 | 157.95 | 0.00 | - | 1 | 109 | 80.13% |
| LRCX240621C00810000 | 2024-04-23 12:00PM EDT | 810.00 | 102.65 | 104.55 | 112.30 | 0.00 | - | 6 | 27 | 41.08% |
| LRCX240621C00815000 | 2024-04-24 1:35PM EDT | 815.00 | 103.10 | 101.05 | 107.50 | 0.00 | - | 1 | 7 | 39.95% |
| LRCX240621C00820000 | 2024-04-23 9:53AM EDT | 820.00 | 88.01 | 97.10 | 101.30 | 0.00 | - | 1 | 156 | 37.23% |
| LRCX240621C00825000 | 2024-05-02 10:37AM EDT | 825.00 | 71.10 | 93.20 | 97.20 | 0.00 | - | 1 | 7 | 36.88% |
| LRCX240621C00830000 | 2024-04-26 12:40PM EDT | 830.00 | 112.52 | 88.70 | 93.05 | 0.00 | - | 1 | 37 | 36.43% |
| LRCX240621C00835000 | 2024-04-22 10:53AM EDT | 835.00 | 70.10 | 85.45 | 90.75 | 0.00 | - | 5 | 21 | 37.82% |
| LRCX240621C00840000 | 2024-04-23 10:19AM EDT | 840.00 | 78.50 | 81.50 | 86.95 | 0.00 | - | 3 | 86 | 37.56% |
| LRCX240621C00845000 | 2024-04-26 12:05PM EDT | 845.00 | 97.60 | 77.90 | 83.55 | 0.00 | - | 1 | 18 | 37.62% |
| LRCX240621C00850000 | 2024-05-08 12:23PM EDT | 850.00 | 74.10 | 74.50 | 79.90 | 0.00 | - | 1 | 66 | 37.38% |
| LRCX240621C00860000 | 2024-05-09 10:08AM EDT | 860.00 | 69.33 | 67.75 | 73.25 | -17.08 | -19.77% | 1 | 74 | 37.27% |
| LRCX240621C00865000 | 2024-05-06 2:41PM EDT | 865.00 | 80.55 | 64.15 | 68.90 | 0.00 | - | 1 | 18 | 36.22% |
| LRCX240621C00870000 | 2024-05-03 10:00AM EDT | 870.00 | 63.38 | 61.00 | 63.70 | -6.62 | -9.46% | 1 | 83 | 34.39% |
| LRCX240621C00875000 | 2024-05-03 3:29PM EDT | 875.00 | 65.82 | 57.80 | 60.30 | 0.00 | - | 2 | 8 | 34.07% |
| LRCX240621C00880000 | 2024-05-07 12:50PM EDT | 880.00 | 72.10 | 54.75 | 58.75 | 0.00 | - | 1 | 61 | 35.24% |
| LRCX240621C00885000 | 2024-05-03 3:29PM EDT | 885.00 | 59.64 | 51.55 | 53.85 | 0.00 | - | 2 | 17 | 33.53% |
| LRCX240621C00890000 | 2024-05-08 11:11AM EDT | 890.00 | 49.25 | 48.80 | 52.55 | 0.00 | - | 1 | 103 | 34.73% |
| LRCX240621C00895000 | 2024-04-26 1:26PM EDT | 895.00 | 70.00 | 46.25 | 50.25 | 0.00 | - | 1 | 6 | 35.02% |
| LRCX240621C00900000 | 2024-05-09 10:19AM EDT | 900.00 | 41.94 | 43.50 | 47.15 | -3.96 | -8.63% | 1 | 189 | 34.59% |
| LRCX240621C00905000 | 2024-05-09 10:19AM EDT | 905.00 | 39.42 | 41.15 | 42.50 | -8.03 | -16.92% | 1 | 9 | 32.85% |
| LRCX240621C00910000 | 2024-05-08 10:06AM EDT | 910.00 | 43.20 | 38.75 | 39.85 | 0.00 | - | 2 | 82 | 32.64% |
| LRCX240621C00915000 | 2024-05-08 11:16AM EDT | 915.00 | 36.75 | 36.40 | 37.40 | +1.00 | +2.80% | 2 | 28 | 32.51% |
| LRCX240621C00920000 | 2024-05-09 1:49PM EDT | 920.00 | 35.50 | 34.05 | 35.15 | +2.00 | +5.97% | 2 | 99 | 32.47% |
| LRCX240621C00925000 | 2024-05-09 10:46AM EDT | 925.00 | 32.75 | 31.70 | 33.25 | +1.55 | +4.97% | 7 | 42 | 32.63% |
| LRCX240621C00930000 | 2024-05-08 3:44PM EDT | 930.00 | 32.90 | 29.70 | 31.25 | 0.00 | - | 16 | 207 | 32.64% |
| LRCX240621C00935000 | 2024-05-08 11:02AM EDT | 935.00 | 30.15 | 27.70 | 29.15 | 0.00 | - | 5 | 29 | 32.49% |
| LRCX240621C00940000 | 2024-05-09 3:00PM EDT | 940.00 | 27.85 | 25.75 | 27.20 | +1.08 | +4.03% | 1 | 73 | 32.39% |
| LRCX240621C00945000 | 2024-05-07 10:04AM EDT | 945.00 | 33.30 | 24.00 | 25.35 | 0.00 | - | 2 | 23 | 32.30% |
| LRCX240621C00950000 | 2024-05-08 2:49PM EDT | 950.00 | 23.60 | 22.35 | 23.65 | 0.00 | - | 5 | 202 | 32.25% |
| LRCX240621C00955000 | 2024-05-07 1:42PM EDT | 955.00 | 30.00 | 20.80 | 21.95 | 0.00 | - | 4 | 17 | 32.14% |
| LRCX240621C00960000 | 2024-05-06 3:41PM EDT | 960.00 | 21.00 | 19.30 | 20.40 | -7.00 | -25.00% | 1 | 127 | 32.07% |
| LRCX240621C00965000 | 2024-05-08 2:48PM EDT | 965.00 | 19.10 | 17.85 | 18.90 | 0.00 | - | 12 | 58 | 31.98% |
| LRCX240621C00970000 | 2024-05-06 10:44AM EDT | 970.00 | 24.45 | 16.45 | 17.55 | 0.00 | - | 66 | 78 | 31.96% |
| LRCX240621C00975000 | 2024-05-09 11:40AM EDT | 975.00 | 16.45 | 15.20 | 16.75 | -7.75 | -32.02% | 3 | 22 | 32.38% |
| LRCX240621C00980000 | 2024-05-08 12:02PM EDT | 980.00 | 15.24 | 14.00 | 15.45 | +0.87 | +6.05% | 3 | 128 | 32.26% |
| LRCX240621C00985000 | 2024-05-01 2:42PM EDT | 985.00 | 14.00 | 12.85 | 13.90 | 0.00 | - | 1 | 53 | 31.82% |
| LRCX240621C00990000 | 2024-05-08 10:44AM EDT | 990.00 | 13.00 | 11.85 | 12.90 | -0.89 | -6.41% | 1 | 137 | 31.85% |
| LRCX240621C00995000 | 2024-05-08 12:03PM EDT | 995.00 | 11.40 | 10.85 | 11.65 | 0.00 | - | 1 | 88 | 31.55% |
| LRCX240621C01000000 | 2024-05-09 3:13PM EDT | 1,000.00 | 11.00 | 9.95 | 10.95 | +0.49 | +4.66% | 4 | 231 | 31.77% |
| LRCX240621C01010000 | 2024-05-09 11:23AM EDT | 1,010.00 | 9.70 | 8.40 | 9.30 | -3.28 | -25.27% | 3 | 25 | 31.76% |
| LRCX240621C01020000 | 2024-05-09 11:03AM EDT | 1,020.00 | 8.05 | 7.00 | 7.65 | -0.54 | -6.29% | 3 | 71 | 31.46% |
| LRCX240621C01030000 | 2024-05-02 3:14PM EDT | 1,030.00 | 6.35 | 5.80 | 6.40 | 0.00 | - | 1 | 9 | 31.40% |
| LRCX240621C01040000 | 2024-05-09 3:33PM EDT | 1,040.00 | 5.55 | 4.85 | 5.35 | -0.89 | -13.82% | 1 | 178 | 31.39% |
| LRCX240621C01050000 | 2024-05-07 10:59AM EDT | 1,050.00 | 8.10 | 3.95 | 4.45 | 0.00 | - | 2 | 22 | 31.37% |
| LRCX240621C01060000 | 2024-05-09 3:28PM EDT | 1,060.00 | 3.60 | 3.25 | 3.85 | -2.21 | -38.04% | 1 | 659 | 31.68% |
| LRCX240621C01070000 | 2024-05-06 11:18AM EDT | 1,070.00 | 5.05 | 2.63 | 3.05 | 0.00 | - | 12 | 16 | 31.35% |
| LRCX240621C01080000 | 2024-05-08 3:32PM EDT | 1,080.00 | 2.70 | 2.16 | 2.66 | 0.00 | - | 1 | 40 | 31.73% |
| LRCX240621C01090000 | 2024-05-07 3:23PM EDT | 1,090.00 | 3.04 | 1.72 | 2.11 | 0.00 | - | 13 | 19 | 31.49% |
| LRCX240621C01100000 | 2024-05-08 12:43PM EDT | 1,100.00 | 1.77 | 1.37 | 1.80 | 0.00 | - | 1 | 122 | 31.74% |
| LRCX240621C01110000 | 2024-05-06 2:09PM EDT | 1,110.00 | 2.84 | 1.09 | 1.50 | 0.00 | - | 1 | 2 | 31.85% |
| LRCX240621C01120000 | 2024-05-06 1:08PM EDT | 1,120.00 | 2.43 | 0.86 | 1.26 | 0.00 | - | 1 | 45 | 32.01% |
| LRCX240621C01140000 | 2024-05-01 10:41AM EDT | 1,140.00 | 1.15 | 0.57 | 0.90 | 0.00 | - | 1 | 48 | 32.39% |
| LRCX240621C01150000 | 2024-05-09 3:55PM EDT | 1,150.00 | 0.60 | 0.45 | 1.11 | -0.14 | -18.92% | 1 | 7 | 34.53% |
| LRCX240621C01160000 | 2024-05-09 3:30PM EDT | 1,160.00 | 0.50 | 0.35 | 0.68 | -0.65 | -56.52% | 1 | 64 | 33.03% |
| LRCX240621C01170000 | 2024-05-01 2:38PM EDT | 1,170.00 | 0.65 | 0.28 | 0.61 | 0.00 | - | - | 2 | 33.48% |
| LRCX240621C01180000 | 2024-05-01 10:59AM EDT | 1,180.00 | 0.57 | 0.23 | 0.54 | 0.00 | - | 1 | 175 | 33.86% |
| LRCX240621C01190000 | 2024-05-08 9:35AM EDT | 1,190.00 | 0.43 | 0.18 | 0.49 | 0.00 | - | 1 | 11 | 34.33% |
| LRCX240621C01200000 | 2024-05-08 10:15AM EDT | 1,200.00 | 0.35 | 0.10 | 1.00 | 0.00 | - | 2 | 346 | 38.94% |
| LRCX240621C01210000 | 2024-05-08 3:55PM EDT | 1,210.00 | 0.25 | 0.08 | 3.95 | 0.00 | - | 1 | 2 | 50.71% |
| LRCX240621C01220000 | 2024-05-01 10:59AM EDT | 1,220.00 | 0.31 | 0.06 | 2.64 | 0.00 | - | 1 | 12 | 47.94% |
| LRCX240621C01240000 | 2024-04-25 10:51AM EDT | 1,240.00 | 0.50 | 0.03 | 2.62 | 0.00 | - | 1 | 16 | 49.95% |
| LRCX240621C01260000 | 2024-04-25 9:43AM EDT | 1,260.00 | 0.42 | 0.00 | 3.85 | 0.00 | - | 1 | 4 | 55.84% |
| LRCX240621C01270000 | 2024-04-24 3:25PM EDT | 1,270.00 | 0.60 | 0.00 | 3.85 | 0.00 | - | - | 2 | 50.23% |
| LRCX240621C01280000 | 2024-05-01 11:11AM EDT | 1,280.00 | 0.20 | 0.00 | 2.59 | 0.00 | - | 1 | 9 | 53.83% |
| LRCX240621C01290000 | 2024-05-01 11:10AM EDT | 1,290.00 | 0.15 | 0.00 | 2.57 | 0.00 | - | - | 1 | 54.72% |
| LRCX240621C01300000 | 2024-04-24 11:04AM EDT | 1,300.00 | 0.57 | 0.00 | 1.00 | 0.00 | - | 3 | 34 | 48.01% |
| LRCX240621C01320000 | 2024-04-19 11:24AM EDT | 1,320.00 | 0.49 | 0.00 | 2.56 | 0.00 | - | 11 | 22 | 51.50% |
| LRCX240621C01340000 | 2024-04-19 9:52AM EDT | 1,340.00 | 0.50 | 0.00 | 2.54 | 0.00 | - | 1 | 4 | 53.15% |
| LRCX240621C01360000 | 2024-05-07 10:34AM EDT | 1,360.00 | 0.06 | 0.00 | 2.54 | 0.00 | - | 20 | 11 | 54.81% |
| LRCX240621C01380000 | 2024-03-04 4:03PM EDT | 1,380.00 | 6.55 | 2.39 | 3.10 | 0.00 | - | 2 | 1 | 63.64% |
| LRCX240621C01400000 | 2024-04-17 10:53AM EDT | 1,400.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 54.05% |
| LRCX240621C01420000 | 2024-03-21 9:59AM EDT | 1,420.00 | 2.89 | 0.03 | 1.80 | 0.00 | - | 2 | 2 | 57.00% |
| LRCX240621C01440000 | 2024-04-25 10:00AM EDT | 1,440.00 | 0.01 | 0.00 | 4.05 | 0.00 | - | 1 | 3 | 65.49% |
| LRCX240621C01460000 | 2024-04-04 10:32AM EDT | 1,460.00 | 1.55 | 0.00 | 4.05 | 0.00 | - | 5 | 5 | 67.08% |
| LRCX240621C01480000 | 2024-04-11 3:35PM EDT | 1,480.00 | 0.80 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 50.98% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P00160000 | 2024-01-25 12:56PM EDT | 160.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 1 | 21 | 192.58% |
| LRCX240621P00165000 | 2024-01-03 10:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| LRCX240621P00170000 | 2023-03-21 2:43PM EDT | 170.00 | 2.75 | 1.05 | 3.05 | 0.00 | - | - | 21 | 232.32% |
| LRCX240621P00180000 | 2023-11-13 11:03AM EDT | 180.00 | 0.25 | 0.00 | 0.39 | 0.00 | - | 1 | 21 | 168.55% |
| LRCX240621P00190000 | 2023-10-25 2:38PM EDT | 190.00 | 0.55 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 169.73% |
| LRCX240621P00195000 | 2023-04-19 10:55AM EDT | 195.00 | 3.95 | 1.45 | 2.27 | 0.00 | - | - | 3 | 210.43% |
| LRCX240621P00200000 | 2023-10-25 3:55PM EDT | 200.00 | 0.61 | 0.00 | 0.59 | 0.00 | - | 1 | 0 | 164.45% |
| LRCX240621P00220000 | 2023-11-10 4:53PM EDT | 220.00 | 0.36 | 0.00 | 0.58 | 0.00 | - | 1 | 7 | 154.10% |
| LRCX240621P00230000 | 2023-11-13 10:30AM EDT | 230.00 | 0.52 | 0.00 | 0.63 | 0.00 | - | 1 | 4 | 150.68% |
| LRCX240621P00240000 | 2024-04-25 2:49PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 123.05% |
| LRCX240621P00250000 | 2024-04-23 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 26 | 131.54% |
| LRCX240621P00260000 | 2024-01-29 4:24PM EDT | 260.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 2 | 8 | 142.38% |
| LRCX240621P00270000 | 2024-01-31 4:26PM EDT | 270.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 153.81% |
| LRCX240621P00280000 | 2023-12-27 11:14AM EDT | 280.00 | 0.36 | 0.00 | 0.81 | 0.00 | - | 20 | 10 | 133.40% |
| LRCX240621P00290000 | 2024-01-02 4:45PM EDT | 290.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 6 | 15 | 133.50% |
| LRCX240621P00300000 | 2024-04-23 9:31AM EDT | 300.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 129 | 113.57% |
| LRCX240621P00310000 | 2024-03-26 2:57PM EDT | 310.00 | 0.16 | 0.00 | 2.58 | 0.00 | - | 5 | 44 | 141.48% |
| LRCX240621P00320000 | 2023-12-13 1:18PM EDT | 320.00 | 0.63 | 0.00 | 1.11 | 0.00 | - | 10 | 128 | 123.34% |
| LRCX240621P00330000 | 2024-04-01 9:52AM EDT | 330.00 | 0.12 | 0.00 | 1.95 | 0.00 | - | 50 | 90 | 128.71% |
| LRCX240621P00340000 | 2024-01-24 10:50AM EDT | 340.00 | 0.47 | 0.00 | 3.80 | 0.00 | - | 80 | 89 | 137.62% |
| LRCX240621P00350000 | 2024-04-18 9:43AM EDT | 350.00 | 0.30 | 0.01 | 2.53 | 0.00 | - | 1 | 44 | 126.17% |
| LRCX240621P00360000 | 2024-03-22 9:30AM EDT | 360.00 | 0.64 | 0.00 | 3.95 | 0.00 | - | 2 | 94 | 130.96% |
| LRCX240621P00370000 | 2024-03-15 9:44AM EDT | 370.00 | 0.80 | 0.09 | 4.20 | 0.00 | - | 1 | 26 | 129.03% |
| LRCX240621P00380000 | 2024-02-29 11:04AM EDT | 380.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 108.08% |
| LRCX240621P00390000 | 2024-04-19 2:46PM EDT | 390.00 | 0.34 | 0.00 | 2.57 | 0.00 | - | 4 | 230 | 113.01% |
| LRCX240621P00400000 | 2024-04-26 9:35AM EDT | 400.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 2 | 283 | 83.79% |
| LRCX240621P00410000 | 2024-02-26 3:57PM EDT | 410.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | 96 | 103 | 113.75% |
| LRCX240621P00420000 | 2024-02-26 3:47PM EDT | 420.00 | 0.49 | 0.00 | 3.90 | 0.00 | - | 59 | 243 | 110.60% |
| LRCX240621P00430000 | 2024-04-17 3:57PM EDT | 430.00 | 0.30 | 0.00 | 2.58 | 0.00 | - | 10 | 101 | 101.03% |
| LRCX240621P00440000 | 2024-04-01 9:30AM EDT | 440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| LRCX240621P00450000 | 2024-05-06 10:12AM EDT | 450.00 | 0.11 | 0.05 | 0.23 | 0.00 | - | 6 | 148 | 73.14% |
| LRCX240621P00460000 | 2024-03-25 3:06PM EDT | 460.00 | 0.36 | 0.00 | 1.88 | 0.00 | - | 5 | 82 | 88.62% |
| LRCX240621P00470000 | 2024-04-05 12:06PM EDT | 470.00 | 2.20 | 0.00 | 2.64 | 0.00 | - | 2 | 87 | 90.33% |
| LRCX240621P00480000 | 2024-04-24 10:41AM EDT | 480.00 | 0.33 | 0.00 | 2.62 | 0.00 | - | 2 | 83 | 87.62% |
| LRCX240621P00490000 | 2024-02-01 1:52PM EDT | 490.00 | 1.52 | 0.00 | 3.70 | 0.00 | - | 2 | 198 | 89.72% |
| LRCX240621P00495000 | 2024-02-01 1:09PM EDT | 495.00 | 1.52 | 0.00 | 3.70 | 0.00 | - | 3 | 9 | 88.40% |
| LRCX240621P00500000 | 2024-05-07 10:09AM EDT | 500.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 9 | 197 | 63.09% |
| LRCX240621P00505000 | 2024-03-01 2:19PM EDT | 505.00 | 0.67 | 0.00 | 4.20 | 0.00 | - | 1 | 7 | 87.60% |
| LRCX240621P00510000 | 2024-01-24 10:33AM EDT | 510.00 | 2.30 | 0.73 | 1.16 | 0.00 | - | 1 | 51 | 76.39% |
| LRCX240621P00515000 | 2023-12-15 3:25PM EDT | 515.00 | 5.23 | 5.05 | 5.65 | 0.00 | - | 1 | 2 | 101.17% |
| LRCX240621P00520000 | 2024-05-06 10:16AM EDT | 520.00 | 0.17 | 0.05 | 0.31 | 0.00 | - | 1 | 106 | 60.55% |
| LRCX240621P00525000 | 2024-05-07 9:47AM EDT | 525.00 | 0.13 | 0.00 | 2.64 | 0.00 | - | 3 | 107 | 76.57% |
| LRCX240621P00530000 | 2024-04-24 9:30AM EDT | 530.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 2 | 168 | 80.20% |
| LRCX240621P00535000 | 2024-04-23 9:49AM EDT | 535.00 | 0.50 | 0.00 | 2.64 | 0.00 | - | 1 | 48 | 74.22% |
| LRCX240621P00540000 | 2024-04-19 3:02PM EDT | 540.00 | 0.72 | 0.00 | 2.67 | 0.00 | - | 1 | 160 | 73.18% |
| LRCX240621P00545000 | 2024-05-07 10:05AM EDT | 545.00 | 0.15 | 0.00 | 2.67 | 0.00 | - | 3 | 21 | 72.02% |
| LRCX240621P00550000 | 2024-05-07 9:46AM EDT | 550.00 | 0.20 | 0.00 | 2.67 | 0.00 | - | 2 | 25 | 70.87% |
| LRCX240621P00555000 | 2024-03-11 3:12PM EDT | 555.00 | 1.49 | 0.00 | 4.45 | 0.00 | - | 1 | 12 | 75.81% |
| LRCX240621P00560000 | 2024-04-23 10:50AM EDT | 560.00 | 0.62 | 0.00 | 2.68 | 0.00 | - | 1 | 229 | 68.65% |
| LRCX240621P00565000 | 2023-12-20 3:06PM EDT | 565.00 | 9.60 | 5.90 | 6.25 | 0.00 | - | 1 | 12 | 89.41% |
| LRCX240621P00570000 | 2024-05-07 1:05PM EDT | 570.00 | 0.11 | 0.00 | 2.68 | 0.00 | - | 2 | 30 | 66.43% |
| LRCX240621P00575000 | 2024-04-24 9:47AM EDT | 575.00 | 0.52 | 0.00 | 3.95 | 0.00 | - | 1 | 13 | 69.59% |
| LRCX240621P00580000 | 2024-04-01 11:03AM EDT | 580.00 | 0.73 | 0.17 | 1.50 | 0.00 | - | 2 | 150 | 59.86% |
| LRCX240621P00585000 | 2024-04-25 9:30AM EDT | 585.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 4 | 19 | 51.54% |
| LRCX240621P00590000 | 2024-04-23 10:26AM EDT | 590.00 | 0.95 | 0.00 | 2.72 | 0.00 | - | 1 | 11 | 62.22% |
| LRCX240621P00595000 | 2024-03-21 2:46PM EDT | 595.00 | 1.06 | 1.20 | 1.58 | 0.00 | - | 1 | 10 | 61.37% |
| LRCX240621P00600000 | 2024-05-08 9:52AM EDT | 600.00 | 0.25 | 0.08 | 0.50 | 0.00 | - | 1 | 245 | 52.03% |
| LRCX240621P00605000 | 2024-04-19 2:11PM EDT | 605.00 | 1.43 | 0.09 | 2.73 | 0.00 | - | 1 | 54 | 59.38% |
| LRCX240621P00610000 | 2024-04-25 9:46AM EDT | 610.00 | 0.62 | 0.09 | 2.74 | 0.00 | - | 1 | 26 | 58.35% |
| LRCX240621P00615000 | 2024-05-08 3:57PM EDT | 615.00 | 0.30 | 0.10 | 1.05 | 0.00 | - | 1 | 52 | 50.17% |
| LRCX240621P00620000 | 2024-05-08 3:56PM EDT | 620.00 | 0.30 | 0.11 | 2.78 | 0.00 | - | 1 | 129 | 56.47% |
| LRCX240621P00625000 | 2024-05-08 9:40AM EDT | 625.00 | 0.30 | 0.00 | 2.78 | 0.00 | - | 1 | 50 | 55.08% |
| LRCX240621P00630000 | 2024-04-29 1:32PM EDT | 630.00 | 0.46 | 0.12 | 2.79 | 0.00 | - | 1 | 21 | 54.47% |
| LRCX240621P00635000 | 2024-04-30 3:22PM EDT | 635.00 | 0.61 | 0.13 | 2.82 | 0.00 | - | 2 | 11 | 53.56% |
| LRCX240621P00640000 | 2024-04-25 9:58AM EDT | 640.00 | 1.02 | 0.14 | 4.10 | 0.00 | - | 3 | 114 | 55.97% |
| LRCX240621P00645000 | 2024-05-03 9:46AM EDT | 645.00 | 0.50 | 0.15 | 2.84 | 0.00 | - | 1 | 24 | 51.65% |
| LRCX240621P00650000 | 2024-05-06 10:18AM EDT | 650.00 | 0.41 | 0.00 | 0.76 | 0.00 | - | 2 | 63 | 45.53% |
| LRCX240621P00655000 | 2024-04-25 10:40AM EDT | 655.00 | 1.10 | 0.17 | 2.89 | 0.00 | - | 2 | 58 | 56.01% |
| LRCX240621P00660000 | 2024-04-25 9:35AM EDT | 660.00 | 1.54 | 0.01 | 4.20 | 0.00 | - | 2 | 93 | 51.69% |
| LRCX240621P00665000 | 2024-05-07 11:49AM EDT | 665.00 | 0.43 | 0.31 | 0.58 | 0.00 | - | 5 | 27 | 41.16% |
| LRCX240621P00670000 | 2024-05-07 12:10PM EDT | 670.00 | 0.42 | 0.29 | 0.59 | 0.00 | - | 7 | 49 | 40.38% |
| LRCX240621P00675000 | 2024-04-17 10:52AM EDT | 675.00 | 2.71 | 0.39 | 0.63 | 0.00 | - | 87 | 77 | 39.89% |
| LRCX240621P00680000 | 2024-05-09 12:06PM EDT | 680.00 | 0.60 | 0.10 | 0.67 | -0.04 | -6.25% | 1 | 104 | 39.36% |
| LRCX240621P00685000 | 2024-04-24 10:21AM EDT | 685.00 | 2.55 | 0.41 | 0.72 | 0.00 | - | 1 | 37 | 38.89% |
| LRCX240621P00690000 | 2024-04-24 10:27AM EDT | 690.00 | 2.72 | 0.46 | 0.77 | 0.00 | - | 2 | 17 | 38.40% |
| LRCX240621P00695000 | 2024-05-02 2:33PM EDT | 695.00 | 1.95 | 0.52 | 0.83 | 0.00 | - | 1 | 37 | 37.95% |
| LRCX240621P00700000 | 2024-05-09 3:41PM EDT | 700.00 | 0.75 | 0.70 | 0.91 | -0.01 | -1.32% | 1 | 301 | 37.61% |
| LRCX240621P00705000 | 2024-04-19 2:11PM EDT | 705.00 | 6.51 | 0.71 | 0.96 | 0.00 | - | 1 | 44 | 37.04% |
| LRCX240621P00710000 | 2024-05-08 11:03AM EDT | 710.00 | 1.01 | 0.73 | 1.05 | 0.00 | - | 2 | 30 | 36.68% |
| LRCX240621P00715000 | 2024-04-26 10:12AM EDT | 715.00 | 2.24 | 0.47 | 1.14 | 0.00 | - | 16 | 75 | 36.28% |
| LRCX240621P00720000 | 2024-05-08 11:11AM EDT | 720.00 | 1.35 | 0.92 | 1.29 | 0.00 | - | 1 | 157 | 36.14% |
| LRCX240621P00725000 | 2024-04-25 1:47PM EDT | 725.00 | 3.27 | 1.06 | 1.42 | 0.00 | - | 1 | 131 | 35.83% |
| LRCX240621P00730000 | 2024-05-06 11:39AM EDT | 730.00 | 1.62 | 1.17 | 1.56 | 0.00 | - | 2 | 20 | 35.52% |
| LRCX240621P00735000 | 2024-05-08 2:33PM EDT | 735.00 | 1.71 | 1.36 | 1.71 | 0.00 | - | 3 | 226 | 35.19% |
| LRCX240621P00740000 | 2024-05-08 12:48PM EDT | 740.00 | 1.60 | 1.47 | 1.88 | -0.44 | -21.57% | 1 | 136 | 34.89% |
| LRCX240621P00745000 | 2024-05-06 11:12AM EDT | 745.00 | 2.22 | 1.69 | 2.08 | 0.00 | - | 2 | 31 | 34.63% |
| LRCX240621P00750000 | 2024-05-09 2:31PM EDT | 750.00 | 2.11 | 1.86 | 2.29 | -0.22 | -9.44% | 4 | 144 | 34.35% |
| LRCX240621P00755000 | 2024-05-07 11:30AM EDT | 755.00 | 2.06 | 2.20 | 2.46 | 0.00 | - | 2 | 26 | 33.89% |
| LRCX240621P00760000 | 2024-05-08 10:43AM EDT | 760.00 | 2.69 | 2.46 | 2.75 | 0.00 | - | 22 | 122 | 33.73% |
| LRCX240621P00765000 | 2024-05-06 10:44AM EDT | 765.00 | 2.95 | 2.74 | 3.00 | 0.00 | - | 60 | 38 | 33.39% |
| LRCX240621P00770000 | 2024-05-08 10:14AM EDT | 770.00 | 3.80 | 2.96 | 3.35 | 0.00 | - | 2 | 43 | 33.24% |
| LRCX240621P00775000 | 2024-05-09 2:48PM EDT | 775.00 | 3.35 | 3.35 | 3.70 | -0.94 | -21.91% | 2 | 28 | 33.01% |
| LRCX240621P00780000 | 2024-05-08 3:47PM EDT | 780.00 | 4.10 | 3.75 | 4.15 | 0.00 | - | 2 | 49 | 32.93% |
| LRCX240621P00785000 | 2024-05-07 2:05PM EDT | 785.00 | 3.93 | 4.20 | 4.60 | 0.00 | - | 5 | 27 | 32.76% |
| LRCX240621P00790000 | 2024-05-09 1:20PM EDT | 790.00 | 4.93 | 4.65 | 5.05 | -0.08 | -1.60% | 21 | 149 | 32.52% |
| LRCX240621P00795000 | 2024-05-09 3:45PM EDT | 795.00 | 5.35 | 5.15 | 5.60 | +0.53 | +11.00% | 1 | 24 | 32.38% |
| LRCX240621P00800000 | 2024-05-09 3:38PM EDT | 800.00 | 5.65 | 5.70 | 6.25 | -1.40 | -19.86% | 43 | 756 | 32.32% |
| LRCX240621P00805000 | 2024-05-03 9:31AM EDT | 805.00 | 10.00 | 6.40 | 6.80 | 0.00 | - | 5 | 13 | 32.03% |
| LRCX240621P00810000 | 2024-05-09 11:03AM EDT | 810.00 | 7.22 | 7.05 | 7.50 | -1.23 | -14.56% | 1 | 94 | 31.89% |
| LRCX240621P00815000 | 2024-05-09 10:41AM EDT | 815.00 | 8.18 | 7.85 | 8.30 | -0.98 | -10.70% | 1 | 43 | 31.80% |
| LRCX240621P00820000 | 2024-05-09 2:48PM EDT | 820.00 | 8.30 | 8.60 | 9.15 | -2.16 | -20.65% | 2 | 625 | 31.70% |
| LRCX240621P00825000 | 2024-05-09 11:01AM EDT | 825.00 | 9.75 | 9.50 | 10.05 | +0.39 | +4.17% | 1 | 80 | 31.57% |
| LRCX240621P00830000 | 2024-05-09 2:48PM EDT | 830.00 | 10.22 | 10.40 | 11.05 | -1.58 | -13.39% | 1 | 116 | 31.48% |
| LRCX240621P00835000 | 2024-05-09 2:48PM EDT | 835.00 | 11.18 | 11.45 | 12.20 | -1.55 | -12.18% | 1 | 66 | 31.47% |
| LRCX240621P00840000 | 2024-05-09 2:31PM EDT | 840.00 | 12.42 | 12.00 | 13.25 | -2.50 | -16.76% | 1 | 237 | 31.27% |
| LRCX240621P00845000 | 2024-05-09 10:52AM EDT | 845.00 | 14.10 | 13.20 | 14.55 | +2.74 | +24.12% | 1 | 47 | 31.25% |
| LRCX240621P00850000 | 2024-05-09 2:31PM EDT | 850.00 | 14.97 | 14.85 | 15.80 | -0.68 | -4.35% | 7 | 178 | 31.09% |
| LRCX240621P00855000 | 2024-05-07 12:21PM EDT | 855.00 | 13.10 | 16.05 | 17.25 | 0.00 | - | 5 | 41 | 31.04% |
| LRCX240621P00860000 | 2024-05-08 3:48PM EDT | 860.00 | 18.00 | 17.60 | 18.75 | 0.00 | - | 3 | 136 | 30.96% |
| LRCX240621P00865000 | 2024-05-08 10:13AM EDT | 865.00 | 21.65 | 19.15 | 20.25 | 0.00 | - | 1 | 40 | 30.79% |
| LRCX240621P00870000 | 2024-05-09 11:30AM EDT | 870.00 | 20.70 | 20.80 | 22.00 | -2.35 | -10.20% | 17 | 157 | 30.76% |
| LRCX240621P00875000 | 2024-05-07 9:51AM EDT | 875.00 | 22.60 | 22.55 | 23.85 | +2.60 | +13.00% | 1 | 32 | 30.74% |
| LRCX240621P00880000 | 2024-05-09 11:15AM EDT | 880.00 | 24.15 | 24.40 | 25.75 | +2.35 | +10.78% | 1 | 73 | 30.67% |
| LRCX240621P00885000 | 2024-05-07 1:38PM EDT | 885.00 | 22.05 | 26.35 | 27.70 | 0.00 | - | 1 | 16 | 30.55% |
| LRCX240621P00890000 | 2024-05-08 2:48PM EDT | 890.00 | 30.70 | 28.45 | 29.85 | 0.00 | - | 1 | 764 | 30.52% |
| LRCX240621P00895000 | 2024-05-07 10:04AM EDT | 895.00 | 27.35 | 30.55 | 32.00 | 0.00 | - | 4 | 42 | 30.41% |
| LRCX240621P00900000 | 2024-05-09 2:02PM EDT | 900.00 | 33.40 | 32.80 | 34.30 | -3.60 | -9.73% | 5 | 369 | 30.34% |
| LRCX240621P00905000 | 2024-05-09 10:55AM EDT | 905.00 | 35.70 | 35.55 | 36.50 | -0.55 | -1.52% | 2 | 38 | 30.10% |
| LRCX240621P00910000 | 2024-05-09 2:48PM EDT | 910.00 | 36.95 | 38.05 | 38.80 | -0.70 | -1.86% | 1 | 74 | 29.85% |
| LRCX240621P00915000 | 2024-05-08 11:03AM EDT | 915.00 | 42.55 | 40.25 | 41.60 | 0.00 | - | 5 | 38 | 29.93% |
| LRCX240621P00920000 | 2024-05-08 3:08PM EDT | 920.00 | 45.50 | 43.20 | 44.25 | 0.00 | - | 1 | 75 | 29.80% |
| LRCX240621P00925000 | 2024-05-08 9:59AM EDT | 925.00 | 46.77 | 45.00 | 47.25 | 0.00 | - | 3 | 31 | 29.87% |
| LRCX240621P00930000 | 2024-05-07 1:43PM EDT | 930.00 | 41.70 | 48.40 | 50.40 | 0.00 | - | 4 | 87 | 29.98% |
| LRCX240621P00935000 | 2024-05-07 10:19AM EDT | 935.00 | 44.15 | 50.05 | 53.90 | 0.00 | - | 4 | 9 | 30.29% |
| LRCX240621P00940000 | 2024-05-07 2:15PM EDT | 940.00 | 49.10 | 54.35 | 56.75 | 0.00 | - | 3 | 75 | 30.00% |
| LRCX240621P00945000 | 2024-04-29 10:06AM EDT | 945.00 | 56.85 | 56.15 | 59.95 | 0.00 | - | 2 | 423 | 29.91% |
| LRCX240621P00950000 | 2024-04-25 10:52AM EDT | 950.00 | 78.08 | 59.25 | 63.35 | 0.00 | - | 1 | 69 | 29.91% |
| LRCX240621P00955000 | 2024-04-15 2:40PM EDT | 955.00 | 67.80 | 61.80 | 66.85 | 0.00 | - | 2 | 17 | 29.92% |
| LRCX240621P00960000 | 2024-04-17 10:07AM EDT | 960.00 | 72.15 | 65.90 | 70.40 | 0.00 | - | 1 | 24 | 29.90% |
| LRCX240621P00965000 | 2024-04-16 11:13AM EDT | 965.00 | 66.80 | 68.75 | 74.00 | 0.00 | - | 7 | 14 | 29.85% |
| LRCX240621P00970000 | 2024-04-24 3:25PM EDT | 970.00 | 99.40 | 73.95 | 77.60 | 0.00 | - | 1 | 44 | 29.71% |
| LRCX240621P00975000 | 2024-04-16 2:13PM EDT | 975.00 | 68.50 | 75.35 | 81.40 | 0.00 | - | 4 | 13 | 29.69% |
| LRCX240621P00980000 | 2024-05-03 1:33PM EDT | 980.00 | 87.30 | 80.50 | 85.55 | 0.00 | - | 1 | 69 | 29.94% |
| LRCX240621P00985000 | 2024-05-08 9:50AM EDT | 985.00 | 86.85 | 86.00 | 89.35 | 0.00 | - | 1 | 25 | 29.77% |
| LRCX240621P00990000 | 2024-04-15 11:30AM EDT | 990.00 | 75.15 | 87.90 | 93.80 | 0.00 | - | 1 | 24 | 30.22% |
| LRCX240621P00995000 | 2024-04-10 10:15AM EDT | 995.00 | 76.60 | 92.10 | 98.05 | 0.00 | - | 3 | 102 | 30.40% |
| LRCX240621P01000000 | 2024-04-10 10:15AM EDT | 1,000.00 | 79.45 | 97.70 | 102.50 | 0.00 | - | 1 | 21 | 30.76% |
| LRCX240621P01020000 | 2024-04-24 11:23AM EDT | 1,020.00 | 135.00 | 114.40 | 121.45 | 0.00 | - | 1 | 36 | 33.21% |
| LRCX240621P01040000 | 2024-04-04 2:05PM EDT | 1,040.00 | 99.40 | 130.60 | 139.65 | 0.00 | - | 1 | 5 | 34.21% |
| LRCX240621P01060000 | 2024-03-21 11:04AM EDT | 1,060.00 | 106.95 | 190.00 | 197.60 | 0.00 | - | 1 | 1 | 73.41% |
| LRCX240621P01080000 | 2024-03-07 3:14PM EDT | 1,080.00 | 131.25 | 132.45 | 138.80 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621P01100000 | 2024-03-07 3:14PM EDT | 1,100.00 | 145.15 | 148.00 | 154.25 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621P01120000 | 2024-03-07 3:14PM EDT | 1,120.00 | 159.70 | 165.10 | 169.40 | 0.00 | - | - | 2 | 0.00% |
| LRCX240621P01200000 | 2024-03-21 9:48AM EDT | 1,200.00 | 226.60 | 322.65 | 337.65 | 0.00 | - | - | 0 | 94.95% |
© 2024 Yahoo. Todos los derechos reservados.