Mercados españoles abiertos en 4 hrs 9 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.409,52 +1.227,29 (+2,15%)
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 marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321C00540000 | 2024-04-19 11:07AM EDT | 540.00 | 374.03 | 386.00 | 400.15 | 0.00 | - | 2 | 2 | 53.01% |
| LRCX250321C00560000 | 2024-04-02 3:05PM EDT | 560.00 | 436.35 | 346.00 | 360.00 | 0.00 | - | - | 1 | 40.36% |
| LRCX250321C00590000 | 2024-04-22 11:32AM EDT | 590.00 | 316.60 | 342.00 | 357.25 | 0.00 | - | - | 2 | 54.27% |
| LRCX250321C00600000 | 2024-04-22 12:00PM EDT | 600.00 | 310.65 | 334.20 | 348.80 | 0.00 | - | - | 5 | 53.61% |
| LRCX250321C00650000 | 2024-04-15 3:24PM EDT | 650.00 | 345.40 | 294.55 | 307.40 | 0.00 | - | - | 1 | 50.47% |
| LRCX250321C00670000 | 2024-04-22 12:00PM EDT | 670.00 | 258.15 | 279.50 | 291.30 | 0.00 | - | - | 1 | 49.30% |
| LRCX250321C00680000 | 2024-04-22 12:00PM EDT | 680.00 | 250.70 | 271.65 | 283.65 | 0.00 | - | - | 2 | 48.85% |
| LRCX250321C00710000 | 2024-04-22 12:00PM EDT | 710.00 | 229.90 | 249.15 | 261.10 | 0.00 | - | - | 1 | 47.52% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 730.00 | 217.25 | 236.15 | 245.10 | 0.00 | - | - | 2 | 46.13% |
| LRCX250321C00740000 | 2024-04-22 12:00PM EDT | 740.00 | 210.55 | 228.00 | 239.70 | 0.00 | - | - | 2 | 46.39% |
| LRCX250321C00820000 | 2024-04-29 3:54PM EDT | 820.00 | 204.10 | 178.00 | 187.10 | 0.00 | - | - | 1 | 43.66% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 880.00 | 204.25 | 134.80 | 144.80 | 0.00 | - | - | 1 | 39.57% |
| LRCX250321C00900000 | 2024-04-15 9:30AM EDT | 900.00 | 201.08 | 137.60 | 145.90 | 0.00 | - | - | 1 | 42.62% |
| LRCX250321C00920000 | 2024-05-06 11:07AM EDT | 920.00 | 140.00 | 126.00 | 134.20 | 0.00 | - | 1 | 1 | 41.63% |
| LRCX250321C00940000 | 2024-04-25 12:25PM EDT | 940.00 | 124.00 | 116.90 | 125.45 | 0.00 | - | - | 1 | 41.39% |
| LRCX250321C00960000 | 2024-04-30 3:54PM EDT | 960.00 | 116.85 | 109.65 | 116.05 | 0.00 | - | - | 1 | 40.85% |
| LRCX250321C00970000 | 2024-04-24 2:45PM EDT | 970.00 | 106.80 | 105.30 | 113.45 | 0.00 | - | - | 15 | 41.15% |
| LRCX250321C00980000 | 2024-05-07 2:36PM EDT | 980.00 | 111.60 | 102.40 | 108.45 | +111.60 | - | - | 1 | 40.71% |
| LRCX250321C00990000 | 2024-04-25 10:34AM EDT | 990.00 | 103.65 | 98.75 | 103.35 | 0.00 | - | 1 | 4 | 40.22% |
| LRCX250321C01000000 | 2024-05-02 2:30PM EDT | 1,000.00 | 87.58 | 95.15 | 102.05 | 0.00 | - | 1 | 40 | 40.82% |
| LRCX250321C01020000 | 2024-05-08 3:32PM EDT | 1,020.00 | 91.95 | 87.55 | 95.30 | 0.00 | - | 2 | 13 | 40.71% |
| LRCX250321C01040000 | 2024-05-01 3:06PM EDT | 1,040.00 | 83.45 | 81.20 | 86.10 | 0.00 | - | 2 | 4 | 39.74% |
| LRCX250321C01060000 | 2024-05-02 2:26PM EDT | 1,060.00 | 69.70 | 75.20 | 80.50 | 0.00 | - | 3 | 6 | 39.75% |
| LRCX250321C01080000 | 2024-05-02 2:17PM EDT | 1,080.00 | 64.05 | 69.00 | 74.65 | 0.00 | - | - | 5 | 39.58% |
| LRCX250321C01100000 | 2024-04-23 12:24PM EDT | 1,100.00 | 69.55 | 65.00 | 69.65 | 0.00 | - | - | 2 | 39.56% |
| LRCX250321C01120000 | 2024-05-02 2:46PM EDT | 1,120.00 | 55.15 | 58.70 | 64.55 | 0.00 | - | 3 | 7 | 39.42% |
| LRCX250321C01160000 | 2024-04-23 12:12PM EDT | 1,160.00 | 54.80 | 50.30 | 54.80 | 0.00 | - | - | 7 | 38.98% |
| LRCX250321C01200000 | 2024-05-02 10:32AM EDT | 1,200.00 | 37.95 | 42.85 | 47.15 | 0.00 | - | 1 | 5 | 38.86% |
| LRCX250321C01220000 | 2024-05-09 11:25AM EDT | 1,220.00 | 42.05 | 39.15 | 43.85 | +1.95 | +4.86% | 6 | 1 | 38.85% |
| LRCX250321C01240000 | 2024-05-02 2:14PM EDT | 1,240.00 | 33.63 | 36.10 | 39.90 | 0.00 | - | 2 | 2 | 38.52% |
| LRCX250321C01260000 | 2024-05-08 3:38PM EDT | 1,260.00 | 35.83 | 32.80 | 38.05 | 0.00 | - | 3 | 7 | 38.91% |
| LRCX250321C01280000 | 2024-05-02 2:30PM EDT | 1,280.00 | 28.30 | 29.65 | 35.00 | 0.00 | - | 1 | 7 | 38.75% |
| LRCX250321C01300000 | 2024-05-09 1:16PM EDT | 1,300.00 | 29.63 | 27.35 | 33.40 | -0.75 | -2.47% | 2 | 3 | 39.12% |
| LRCX250321C01320000 | 2024-05-01 3:20PM EDT | 1,320.00 | 27.15 | 25.70 | 29.75 | 0.00 | - | 1 | 1 | 38.56% |
| LRCX250321C01340000 | 2024-04-15 9:44AM EDT | 1,340.00 | 53.70 | 22.40 | 27.75 | 0.00 | - | - | 1 | 38.62% |
| LRCX250321C01380000 | 2024-05-01 3:40PM EDT | 1,380.00 | 20.24 | 19.75 | 22.25 | 0.00 | - | 4 | 4 | 37.80% |
| LRCX250321C01420000 | 2024-04-25 10:35AM EDT | 1,420.00 | 20.25 | 15.50 | 20.40 | 0.00 | - | - | 4 | 38.52% |
| LRCX250321C01440000 | 2024-05-02 2:14PM EDT | 1,440.00 | 15.45 | 14.60 | 19.10 | 0.00 | - | 2 | 2 | 38.61% |
| LRCX250321C01460000 | 2024-04-30 10:44AM EDT | 1,460.00 | 19.62 | 12.10 | 16.70 | 0.00 | - | - | 1 | 38.02% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321P00440000 | 2024-04-30 12:19PM EDT | 440.00 | 3.82 | 0.00 | 9.60 | 0.00 | - | - | 15 | 53.00% |
| LRCX250321P00450000 | 2024-04-30 12:19PM EDT | 450.00 | 4.12 | 0.15 | 10.15 | 0.00 | - | - | 15 | 52.26% |
| LRCX250321P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 5.20 | 0.35 | 10.00 | 0.00 | - | - | 1 | 50.68% |
| LRCX250321P00490000 | 2024-04-17 10:24AM EDT | 490.00 | 7.65 | 1.46 | 11.25 | 0.00 | - | 5 | 17 | 48.05% |
| LRCX250321P00510000 | 2024-04-17 10:24AM EDT | 510.00 | 8.85 | 2.63 | 11.70 | 0.00 | - | 5 | 17 | 45.90% |
| LRCX250321P00550000 | 2024-04-26 12:19PM EDT | 550.00 | 10.20 | 7.70 | 10.50 | 0.00 | - | 10 | 10 | 39.79% |
| LRCX250321P00560000 | 2024-04-26 1:12PM EDT | 560.00 | 11.05 | 8.80 | 12.85 | 0.00 | - | 1 | 1 | 40.75% |
| LRCX250321P00570000 | 2024-05-03 11:22AM EDT | 570.00 | 12.45 | 9.80 | 13.65 | 0.00 | - | 4 | 4 | 40.22% |
| LRCX250321P00580000 | 2024-05-08 11:32AM EDT | 580.00 | 13.42 | 10.35 | 15.55 | +13.42 | - | - | 3 | 40.52% |
| LRCX250321P00590000 | 2024-05-08 3:40PM EDT | 590.00 | 14.00 | 12.10 | 15.70 | 0.00 | - | 32 | 108 | 39.43% |
| LRCX250321P00600000 | 2024-05-08 3:04PM EDT | 600.00 | 15.30 | 13.20 | 16.60 | +15.30 | - | - | 3 | 38.88% |
| LRCX250321P00610000 | 2024-04-01 12:35PM EDT | 610.00 | 13.35 | 16.15 | 19.65 | 0.00 | - | - | 1 | 39.76% |
| LRCX250321P00620000 | 2024-05-06 10:00AM EDT | 620.00 | 17.00 | 16.00 | 19.15 | +17.00 | - | - | 2 | 38.22% |
| LRCX250321P00650000 | 2024-05-02 3:13PM EDT | 650.00 | 26.75 | 19.95 | 24.50 | 0.00 | - | - | 3 | 37.78% |
| LRCX250321P00680000 | 2024-04-03 11:50AM EDT | 680.00 | 24.80 | 28.20 | 30.05 | 0.00 | - | 3 | 3 | 36.98% |
| LRCX250321P00690000 | 2024-04-26 3:23PM EDT | 690.00 | 29.50 | 28.70 | 32.95 | 0.00 | - | 1 | 1 | 37.13% |
| LRCX250321P00720000 | 2024-04-12 12:17PM EDT | 720.00 | 38.95 | 33.45 | 39.30 | 0.00 | - | 5 | 5 | 36.15% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 730.00 | 41.25 | 36.50 | 43.35 | 0.00 | - | 2 | 2 | 36.55% |
| LRCX250321P00740000 | 2024-04-29 9:31AM EDT | 740.00 | 41.50 | 40.50 | 43.45 | 0.00 | - | - | 1 | 35.28% |
| LRCX250321P00750000 | 2024-05-07 1:58PM EDT | 750.00 | 42.05 | 43.15 | 48.45 | 0.00 | - | 2 | 52 | 35.94% |
| LRCX250321P00760000 | 2024-04-24 2:45PM EDT | 760.00 | 56.90 | 44.80 | 51.10 | 0.00 | - | - | 26 | 35.61% |
| LRCX250321P00780000 | 2024-04-30 2:07PM EDT | 780.00 | 58.30 | 51.80 | 56.20 | 0.00 | - | - | 46 | 34.78% |
| LRCX250321P00800000 | 2024-04-29 12:39PM EDT | 800.00 | 58.62 | 58.00 | 63.20 | 0.00 | - | 12 | 26 | 34.47% |
| LRCX250321P00840000 | 2024-04-22 10:22AM EDT | 840.00 | 96.95 | 74.05 | 78.25 | 0.00 | - | 13 | 17 | 33.68% |
| LRCX250321P00860000 | 2024-05-02 10:45AM EDT | 860.00 | 101.28 | 81.50 | 88.90 | 0.00 | - | - | 1 | 34.01% |
| LRCX250321P00880000 | 2024-05-08 1:55PM EDT | 880.00 | 93.55 | 90.05 | 95.40 | 0.00 | - | 16 | 19 | 32.88% |
| LRCX250321P00900000 | 2024-05-08 2:55PM EDT | 900.00 | 102.10 | 99.80 | 105.55 | 0.00 | - | 5 | 9 | 32.71% |
| LRCX250321P00920000 | 2024-04-29 2:17PM EDT | 920.00 | 106.45 | 108.60 | 116.40 | 0.00 | - | 3 | 45 | 32.59% |
| LRCX250321P00940000 | 2024-04-29 2:17PM EDT | 940.00 | 116.45 | 119.55 | 126.75 | 0.00 | - | - | 6 | 32.15% |
| LRCX250321P00960000 | 2024-04-30 12:51PM EDT | 960.00 | 139.30 | 131.40 | 138.70 | 0.00 | - | - | 6 | 32.02% |
| LRCX250321P00970000 | 2024-04-30 12:51PM EDT | 970.00 | 145.15 | 136.95 | 143.80 | 0.00 | - | - | 5 | 31.64% |
| LRCX250321P00980000 | 2024-04-30 12:33PM EDT | 980.00 | 149.10 | 143.00 | 150.30 | 0.00 | - | - | 2 | 31.63% |
| LRCX250321P00990000 | 2024-05-07 2:19PM EDT | 990.00 | 145.05 | 148.75 | 154.05 | +145.05 | - | - | 10 | 30.76% |
| LRCX250321P01000000 | 2024-04-29 12:18PM EDT | 1,000.00 | 151.25 | 154.90 | 163.65 | 0.00 | - | - | 3 | 31.61% |
| LRCX250321P01020000 | 2024-04-29 12:18PM EDT | 1,020.00 | 163.45 | 167.85 | 173.90 | 0.00 | - | - | 2 | 30.49% |
| LRCX250321P01080000 | 2024-04-19 11:33AM EDT | 1,080.00 | 239.74 | 208.80 | 217.35 | 0.00 | - | 1 | 1 | 30.11% |
| LRCX250321P01180000 | 2024-04-12 10:06AM EDT | 1,180.00 | 261.84 | 285.90 | 295.55 | 0.00 | - | 1 | 1 | 28.50% |
© 2024 Yahoo. Todos los derechos reservados.