LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara26 de enero de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LRCX180126C001550002017-12-08 9:30AM EST155.0037.0036.3039.20+1.00+2.78%110.00%
LRCX180126C001675002017-12-18 10:55AM EST167.5024.0019.3023.400.00-300.00%
LRCX180126C001700002018-01-22 10:02AM EST170.0038.4042.0044.500.00-25151.22%
LRCX180126C001725002018-01-19 3:50PM EST172.5034.3233.6036.40+13.42+64.21%460.00%
LRCX180126C001750002018-01-19 11:17AM EST175.0029.9032.3033.10+9.90+49.50%1650.00%
LRCX180126C001775002018-01-12 3:45PM EST177.5013.7012.5014.40-3.12-18.55%640.00%
LRCX180126C001800002018-01-23 11:17AM EST180.0033.2032.0034.20+4.34+15.04%25173115.67%
LRCX180126C001825002018-01-22 1:20PM EST182.5026.3029.4031.900.00-834109.67%
LRCX180126C001850002018-01-22 3:48PM EST185.0024.0427.3029.200.00-9274104.79%
LRCX180126C001875002018-01-23 11:41AM EST187.5025.2024.8026.80+3.17+14.39%1010698.34%
LRCX180126C001900002018-01-23 1:23PM EST190.0022.7522.4024.30+3.35+17.27%32350891.75%
LRCX180126C001975002018-01-23 2:14PM EST197.5016.2316.0016.80+3.80+30.57%38578.00%
LRCX180126C002000002018-01-23 1:33PM EST200.0014.0013.8014.70+3.30+30.84%72574974.78%
LRCX180126C002025002018-01-23 1:20PM EST202.5011.4011.6012.70+3.00+35.71%1726271.19%
LRCX180126C002050002018-01-23 2:08PM EST205.0010.2010.0010.70+3.10+43.66%16784370.34%
LRCX180126C002075002018-01-23 1:49PM EST207.508.548.208.80+2.99+53.87%14657167.19%
LRCX180126C002100002018-01-23 2:10PM EST210.006.916.807.20+2.56+58.85%84269066.53%
LRCX180126C002125002018-01-23 1:59PM EST212.505.505.505.80+2.21+67.17%76434665.70%
LRCX180126C002150002018-01-23 2:14PM EST215.004.204.104.50+1.80+75.00%1,30844062.92%
LRCX180126C002175002018-01-23 2:10PM EST217.503.403.303.60+1.80+112.50%62244663.92%
LRCX180126C002200002018-01-23 2:12PM EST220.002.532.452.60+1.28+102.40%1,63334962.04%
LRCX180126C002225002018-01-23 1:03PM EST222.501.831.652.05+1.08+144.00%28830961.28%
LRCX180126C002250002018-01-23 1:51PM EST225.001.401.301.50+0.83+145.61%1,11814961.87%
LRCX180126C002275002018-01-23 2:10PM EST227.501.000.901.150.00-551662.01%
LRCX180126C002300002018-01-23 2:12PM EST230.000.660.550.80+0.38+135.71%469360.60%
LRCX180126C002325002018-01-22 3:33PM EST232.500.200.350.650.00-353761.52%
LRCX180126C002350002018-01-23 11:47AM EST235.000.320.250.50-0.08-20.00%11210362.70%
Ventaspara26 de enero de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LRCX180126P001300002018-01-16 12:33PM EST130.000.050.000.150.00-15190.23%
LRCX180126P001450002017-12-15 11:49PM EST145.000.650.250.550.00-11192.38%
LRCX180126P001490002017-12-19 9:31AM EST149.000.370.150.450.00-1044172.07%
LRCX180126P001500002018-01-18 2:18PM EST150.000.050.000.150.00-161139.06%
LRCX180126P001525002018-01-19 11:31AM EST152.500.050.000.150.00-323133.20%
LRCX180126P001550002018-01-16 12:54PM EST155.000.090.000.150.00-1011127.34%
LRCX180126P001575002017-12-29 11:55PM EST157.500.600.500.800.00-20170.90%
LRCX180126P001600002018-01-17 12:21PM EST160.000.090.000.150.00-13115.63%
LRCX180126P001625002018-01-08 3:39PM EST162.500.200.200.400.00-45134.96%
LRCX180126P001650002018-01-18 2:36PM EST165.000.150.000.200.00-170108.59%
LRCX180126P001675002018-01-18 11:51AM EST167.500.110.000.200.00-1364102.73%
LRCX180126P001700002018-01-22 11:17AM EST170.000.050.000.100.00-1611788.67%
LRCX180126P001725002018-01-19 10:48AM EST172.500.200.050.20-0.04-16.67%73894.53%
LRCX180126P001750002018-01-23 10:28AM EST175.000.200.000.15+0.05+33.33%37682.42%
LRCX180126P001775002018-01-23 12:01PM EST177.500.070.000.05-0.13-65.00%22767.19%
LRCX180126P001800002018-01-23 1:03PM EST180.000.050.000.15-0.04-44.44%2615271.88%
LRCX180126P001825002018-01-23 12:21PM EST182.500.100.000.050.00-121,32857.81%
LRCX180126P001850002018-01-23 12:55PM EST185.000.090.050.20-0.06-40.00%320066.21%
LRCX180126P001875002018-01-22 11:43AM EST187.500.280.100.250.00-1422464.26%
LRCX180126P001900002018-01-23 11:47AM EST190.000.350.150.35+0.02+6.06%2427162.60%
LRCX180126P001925002018-01-23 1:16PM EST192.500.390.250.40-0.11-22.00%1126659.67%
LRCX180126P001950002018-01-23 2:14PM EST195.000.530.450.65-0.27-33.75%1,05231960.55%
LRCX180126P001975002018-01-23 1:17PM EST197.500.820.650.85-0.18-18.00%306458.50%
LRCX180126P002000002018-01-23 1:56PM EST200.001.101.001.20-0.55-33.33%8824458.01%
LRCX180126P002025002018-01-23 1:42PM EST202.501.541.401.70-0.66-30.00%739957.18%
LRCX180126P002050002018-01-23 1:41PM EST205.002.101.952.30-0.85-28.81%6614356.15%
LRCX180126P002075002018-01-23 1:53PM EST207.503.102.703.10-0.90-22.50%1197055.64%
LRCX180126P002100002018-01-23 2:05PM EST210.003.803.604.10-1.40-26.92%12310655.01%
LRCX180126P002125002018-01-23 2:14PM EST212.504.934.605.20-2.07-29.57%643053.25%
LRCX180126P002150002018-01-23 1:35PM EST215.006.206.006.50-2.41-27.99%13552.54%
LRCX180126P002200002018-01-23 10:50AM EST220.0010.858.809.80-3.62-25.02%71054.39%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines