Mercados españoles cerrados en 3 hrs 31 min
IBEX 35
11.123,70 +73,60 (+0,67%) Euro Stoxx 50
5.090,70 +36,29 (+0,72%) Dólar/Euro
1,0781 -0,0003 (-0,03%) Petróleo Brent
84,33 +0,45 (+0,54%) Oro
2.379,40 +39,10 (+1,67%) Bitcoin EUR
58.662,59 +2.006,54 (+3,54%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220C00380000 | 2024-04-01 10:01AM EDT | 380.00 | 622.01 | 496.75 | 509.40 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX241220C00610000 | 2024-01-25 11:36AM EDT | 610.00 | 320.87 | 350.10 | 361.55 | 0.00 | - | 1 | 1 | 71.87% |
| LRCX241220C00650000 | 2024-01-31 11:13AM EDT | 650.00 | 226.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LRCX241220C00660000 | 2024-04-23 9:47AM EDT | 660.00 | 263.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LRCX241220C00700000 | 2024-04-23 10:35AM EDT | 700.00 | 233.75 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| LRCX241220C00710000 | 2024-02-20 2:33PM EDT | 710.00 | 247.90 | 312.15 | 321.55 | 0.00 | - | 1 | 0 | 81.90% |
| LRCX241220C00720000 | 2024-04-19 3:19PM EDT | 720.00 | 211.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 730.00 | 204.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241220C00740000 | 2024-05-03 2:07PM EDT | 740.00 | 220.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| LRCX241220C00750000 | 2024-04-18 1:34PM EDT | 750.00 | 208.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX241220C00780000 | 2024-05-01 2:33PM EDT | 780.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| LRCX241220C00800000 | 2024-05-09 2:27PM EDT | 800.00 | 176.85 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 820.00 | 179.50 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| LRCX241220C00840000 | 2024-02-14 1:25PM EDT | 840.00 | 176.94 | 170.80 | 176.85 | 0.00 | - | 1 | 4 | 50.56% |
| LRCX241220C00860000 | 2024-04-29 11:15AM EDT | 860.00 | 153.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX241220C00870000 | 2024-05-03 2:07PM EDT | 870.00 | 136.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX241220C00875000 | 2024-05-02 11:56AM EDT | 875.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 880.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| LRCX241220C00890000 | 2024-04-25 3:01PM EDT | 890.00 | 128.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241220C00900000 | 2024-04-22 10:30AM EDT | 900.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 0.00% |
| LRCX241220C00910000 | 2024-05-08 11:24AM EDT | 910.00 | 108.95 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.10% |
| LRCX241220C00920000 | 2024-05-07 12:35PM EDT | 920.00 | 121.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.39% |
| LRCX241220C00925000 | 2024-05-01 3:40PM EDT | 925.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.39% |
| LRCX241220C00935000 | 2024-04-25 1:21PM EDT | 935.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| LRCX241220C00940000 | 2024-02-23 11:21AM EDT | 940.00 | 140.90 | 155.75 | 164.20 | 0.00 | - | 1 | 15 | 61.32% |
| LRCX241220C00945000 | 2024-05-08 3:32PM EDT | 945.00 | 97.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
| LRCX241220C00950000 | 2024-05-03 10:35AM EDT | 950.00 | 97.26 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| LRCX241220C00955000 | 2024-05-03 10:35AM EDT | 955.00 | 95.14 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| LRCX241220C00960000 | 2024-05-02 10:17AM EDT | 960.00 | 74.35 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 1.56% |
| LRCX241220C00970000 | 2024-04-18 9:59AM EDT | 970.00 | 93.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| LRCX241220C00975000 | 2024-04-18 3:22PM EDT | 975.00 | 87.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| LRCX241220C00980000 | 2024-05-02 2:27PM EDT | 980.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| LRCX241220C00985000 | 2024-05-02 10:15AM EDT | 985.00 | 66.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| LRCX241220C00990000 | 2024-04-25 3:54PM EDT | 990.00 | 81.02 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| LRCX241220C01000000 | 2024-05-01 11:55AM EDT | 1,000.00 | 63.29 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| LRCX241220C01005000 | 2024-05-07 2:31PM EDT | 1,005.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| LRCX241220C01020000 | 2024-04-04 3:04PM EDT | 1,020.00 | 106.62 | 69.15 | 72.10 | 0.00 | - | 26 | 39 | 39.97% |
| LRCX241220C01040000 | 2024-04-24 12:39PM EDT | 1,040.00 | 63.17 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 3.13% |
| LRCX241220C01050000 | 2024-04-26 10:14AM EDT | 1,050.00 | 67.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| LRCX241220C01060000 | 2024-04-16 12:00PM EDT | 1,060.00 | 95.23 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| LRCX241220C01080000 | 2024-05-01 1:29PM EDT | 1,080.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| LRCX241220C01100000 | 2024-04-24 11:21AM EDT | 1,100.00 | 50.13 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 6.25% |
| LRCX241220C01120000 | 2024-04-29 9:54AM EDT | 1,120.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| LRCX241220C01140000 | 2024-04-26 3:30PM EDT | 1,140.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| LRCX241220C01160000 | 2024-05-02 12:12PM EDT | 1,160.00 | 28.99 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 6.25% |
| LRCX241220C01180000 | 2024-04-26 3:30PM EDT | 1,180.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| LRCX241220C01200000 | 2024-05-06 12:02PM EDT | 1,200.00 | 32.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| LRCX241220C01220000 | 2024-04-25 11:04AM EDT | 1,220.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| LRCX241220C01240000 | 2024-05-08 12:39PM EDT | 1,240.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| LRCX241220C01260000 | 2024-04-24 11:22AM EDT | 1,260.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| LRCX241220C01280000 | 2024-05-01 3:32PM EDT | 1,280.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| LRCX241220C01300000 | 2024-05-03 10:35AM EDT | 1,300.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| LRCX241220C01320000 | 2024-03-13 2:53PM EDT | 1,320.00 | 34.70 | 33.35 | 35.20 | 0.00 | - | 7 | 8 | 48.40% |
| LRCX241220C01340000 | 2024-04-24 11:22AM EDT | 1,340.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| LRCX241220C01360000 | 2024-05-01 1:18PM EDT | 1,360.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| LRCX241220C01380000 | 2024-05-08 12:39PM EDT | 1,380.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| LRCX241220C01400000 | 2024-03-12 11:15AM EDT | 1,400.00 | 27.65 | 25.70 | 26.65 | 0.00 | - | 1 | 8 | 48.32% |
| LRCX241220C01440000 | 2024-04-17 3:29PM EDT | 1,440.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX241220C01460000 | 2024-04-22 10:54AM EDT | 1,460.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LRCX241220C01480000 | 2024-05-09 12:39PM EDT | 1,480.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220P00380000 | 2024-04-22 1:15PM EDT | 380.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| LRCX241220P00390000 | 2024-03-21 11:56AM EDT | 390.00 | 1.30 | 1.55 | 2.16 | 0.00 | - | - | 3 | 52.77% |
| LRCX241220P00400000 | 2024-02-15 11:20AM EDT | 400.00 | 2.95 | 1.59 | 3.60 | 0.00 | - | 2 | 2 | 54.16% |
| LRCX241220P00420000 | 2024-05-03 9:52AM EDT | 420.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 12.50% |
| LRCX241220P00430000 | 2024-05-08 3:29PM EDT | 430.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| LRCX241220P00450000 | 2024-05-06 10:47AM EDT | 450.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| LRCX241220P00460000 | 2024-05-06 10:17AM EDT | 460.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| LRCX241220P00480000 | 2024-02-13 4:21PM EDT | 480.00 | 6.60 | 4.00 | 6.35 | 0.00 | - | - | 1 | 51.29% |
| LRCX241220P00490000 | 2024-04-26 2:30PM EDT | 490.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LRCX241220P00500000 | 2024-05-07 11:55AM EDT | 500.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LRCX241220P00510000 | 2024-05-07 11:55AM EDT | 510.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LRCX241220P00520000 | 2024-05-07 11:56AM EDT | 520.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| LRCX241220P00530000 | 2024-05-07 11:56AM EDT | 530.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| LRCX241220P00540000 | 2024-03-13 3:27PM EDT | 540.00 | 8.50 | 5.85 | 6.65 | 0.00 | - | - | 2 | 43.55% |
| LRCX241220P00550000 | 2024-05-01 12:46PM EDT | 550.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| LRCX241220P00560000 | 2024-05-01 12:46PM EDT | 560.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 12.50% |
| LRCX241220P00570000 | 2024-05-03 11:19AM EDT | 570.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 12.50% |
| LRCX241220P00580000 | 2024-05-03 12:36PM EDT | 580.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| LRCX241220P00590000 | 2024-05-01 12:46PM EDT | 590.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| LRCX241220P00600000 | 2024-04-23 1:14PM EDT | 600.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| LRCX241220P00610000 | 2024-05-01 12:46PM EDT | 610.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LRCX241220P00630000 | 2024-04-17 12:38PM EDT | 630.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LRCX241220P00640000 | 2024-05-09 1:07PM EDT | 640.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| LRCX241220P00650000 | 2024-05-09 1:03PM EDT | 650.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| LRCX241220P00660000 | 2024-04-05 1:17PM EDT | 660.00 | 16.09 | 15.70 | 16.65 | 0.00 | - | 1 | 3 | 37.92% |
| LRCX241220P00670000 | 2024-04-26 12:27PM EDT | 670.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| LRCX241220P00680000 | 2024-05-02 12:14PM EDT | 680.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| LRCX241220P00690000 | 2024-05-02 12:14PM EDT | 690.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| LRCX241220P00700000 | 2024-05-09 2:26PM EDT | 700.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| LRCX241220P00710000 | 2024-04-29 10:15AM EDT | 710.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| LRCX241220P00720000 | 2024-04-23 9:49AM EDT | 720.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| LRCX241220P00730000 | 2024-05-09 1:03PM EDT | 730.00 | 27.27 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| LRCX241220P00740000 | 2024-05-08 11:57AM EDT | 740.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 6.25% |
| LRCX241220P00750000 | 2024-05-09 2:22PM EDT | 750.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| LRCX241220P00760000 | 2024-04-19 3:09PM EDT | 760.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 3.13% |
| LRCX241220P00780000 | 2024-04-19 3:47PM EDT | 780.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 3.13% |
| LRCX241220P00800000 | 2024-05-08 11:39AM EDT | 800.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 3.13% |
| LRCX241220P00820000 | 2024-05-09 1:50PM EDT | 820.00 | 52.95 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 3.13% |
| LRCX241220P00840000 | 2024-04-18 10:01AM EDT | 840.00 | 76.25 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 1.56% |
| LRCX241220P00860000 | 2024-04-26 11:42AM EDT | 860.00 | 68.06 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 1.56% |
| LRCX241220P00865000 | 2024-04-24 12:14PM EDT | 865.00 | 85.28 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| LRCX241220P00870000 | 2024-04-19 3:06PM EDT | 870.00 | 101.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| LRCX241220P00875000 | 2024-04-22 10:38AM EDT | 875.00 | 102.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| LRCX241220P00880000 | 2024-04-23 10:31AM EDT | 880.00 | 93.31 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.78% |
| LRCX241220P00885000 | 2024-05-02 10:45AM EDT | 885.00 | 99.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| LRCX241220P00890000 | 2024-05-03 10:13AM EDT | 890.00 | 84.97 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.39% |
| LRCX241220P00900000 | 2024-04-03 10:36AM EDT | 900.00 | 71.70 | 87.20 | 89.05 | 0.00 | - | 9 | 96 | 32.87% |
| LRCX241220P00905000 | 2024-05-09 1:45PM EDT | 905.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.10% |
| LRCX241220P00910000 | 2024-05-09 1:07PM EDT | 910.00 | 90.94 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX241220P00920000 | 2024-05-07 1:59PM EDT | 920.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 0.00% |
| LRCX241220P00940000 | 2024-04-24 12:36PM EDT | 940.00 | 124.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX241220P00960000 | 2024-04-30 3:33PM EDT | 960.00 | 127.05 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| LRCX241220P00970000 | 2024-04-24 12:37PM EDT | 970.00 | 142.85 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| LRCX241220P00980000 | 2024-05-09 10:36AM EDT | 980.00 | 131.45 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| LRCX241220P00990000 | 2024-04-04 2:11PM EDT | 990.00 | 116.88 | 135.40 | 140.45 | 0.00 | - | 1 | 14 | 31.57% |
| LRCX241220P01000000 | 2024-04-26 2:46PM EDT | 1,000.00 | 137.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| LRCX241220P01020000 | 2024-04-03 1:30PM EDT | 1,020.00 | 128.60 | 157.25 | 160.95 | 0.00 | - | 4 | 8 | 31.35% |
| LRCX241220P01040000 | 2024-04-03 12:53PM EDT | 1,040.00 | 138.75 | 170.75 | 174.45 | 0.00 | - | 4 | 8 | 30.86% |
| LRCX241220P01045000 | 2024-05-07 10:14AM EDT | 1,045.00 | 163.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241220P01060000 | 2024-04-03 1:30PM EDT | 1,060.00 | 151.80 | 184.95 | 189.05 | 0.00 | - | 4 | 3 | 30.58% |
| LRCX241220P01400000 | 2024-03-19 10:20AM EDT | 1,400.00 | 486.85 | 505.35 | 518.90 | 0.00 | - | 1 | 1 | 48.26% |
© 2024 Yahoo. Todos los derechos reservados.