Mercados españoles cerrados en 3 hrs 42 min

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
965,67-1,56 (-0,16%)
Al cierre: 04:00PM EDT
965,67 0,00 (0,00%)
Antes de la apertura: 08:43AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LRCX240328C006100002024-03-26 2:02PM EDT610.00362.130.000.000.00-110.00%
LRCX240328C006200002024-02-22 3:39PM EDT620.00328.00353.05367.500.00-10689.14%
LRCX240328C007200002024-03-11 3:48PM EDT720.00209.300.000.000.00-210.00%
LRCX240328C007300002024-03-27 1:59PM EDT730.00233.010.000.000.00-560.00%
LRCX240328C007700002024-03-14 1:04PM EDT770.00160.430.000.000.00-220.00%
LRCX240328C007750002024-03-26 3:20PM EDT775.00198.800.000.000.00-18110.00%
LRCX240328C007800002024-03-26 3:56PM EDT780.00190.120.000.000.00-110.00%
LRCX240328C007900002024-02-14 2:09PM EDT790.00134.75115.00129.400.00-110.00%
LRCX240328C008000002024-02-22 10:42AM EDT800.00134.43173.00187.000.00-11364.82%
LRCX240328C008050002024-03-21 11:12AM EDT805.00189.910.000.000.00-110.00%
LRCX240328C008200002024-03-22 11:16AM EDT820.00160.090.000.000.00-120.00%
LRCX240328C008300002024-03-27 1:59PM EDT830.00133.090.000.000.00-440.00%
LRCX240328C008350002024-03-25 12:36PM EDT835.00144.290.000.000.00-1120.00%
LRCX240328C008500002024-03-20 2:34PM EDT850.0084.160.000.000.00-240.00%
LRCX240328C008550002024-03-21 10:21AM EDT855.00134.810.000.000.00--100.00%
LRCX240328C008600002024-03-26 10:00AM EDT860.00126.410.000.000.00-110.00%
LRCX240328C008650002024-03-21 11:27AM EDT865.00132.200.000.000.00-150.00%
LRCX240328C008700002024-03-22 2:36PM EDT870.00114.660.000.000.00-220.00%
LRCX240328C008750002024-03-25 11:52AM EDT875.00106.150.000.000.00-730.00%
LRCX240328C008800002024-03-25 11:52AM EDT880.00101.190.000.000.00-720.00%
LRCX240328C008850002024-03-20 9:37AM EDT885.0047.150.000.000.00-130.00%
LRCX240328C008900002024-03-27 11:54AM EDT890.0069.170.000.000.00-1130.00%
LRCX240328C008950002024-03-26 3:28PM EDT895.0077.400.000.000.00-5100.00%
LRCX240328C009000002024-03-22 3:58PM EDT900.0085.000.000.000.00-3130.00%
LRCX240328C009050002024-03-26 3:00PM EDT905.0068.580.000.000.00-4100.00%
LRCX240328C009100002024-03-26 12:48PM EDT910.0064.590.000.000.00-2100.00%
LRCX240328C009150002024-03-26 12:48PM EDT915.0059.620.000.000.00-2380.00%
LRCX240328C009200002024-03-26 12:57PM EDT920.0053.510.000.000.00-3330.00%
LRCX240328C009250002024-03-21 11:49AM EDT925.0078.650.000.000.00-11350.00%
LRCX240328C009300002024-03-27 12:22PM EDT930.0030.210.000.000.00-551390.00%
LRCX240328C009350002024-03-27 11:58AM EDT935.0024.500.000.000.00-2410.00%
LRCX240328C009400002024-03-27 3:38PM EDT940.0023.750.000.000.00-19410.00%
LRCX240328C009450002024-03-27 2:44PM EDT945.0018.250.000.000.00-20280.00%
LRCX240328C009500002024-03-27 3:51PM EDT950.0017.420.000.000.00-161050.00%
LRCX240328C009550002024-03-27 10:05AM EDT955.009.750.000.000.00-1470.00%
LRCX240328C009600002024-03-27 3:57PM EDT960.0010.100.000.000.00-1641800.00%
LRCX240328C009650002024-03-27 3:57PM EDT965.007.050.000.000.00-39400.00%
LRCX240328C009675002024-03-27 3:58PM EDT967.506.150.000.000.00-39440.78%
LRCX240328C009700002024-03-27 3:57PM EDT970.004.900.000.000.00-551601.56%
LRCX240328C009725002024-03-27 3:45PM EDT972.503.900.000.000.00-23583.13%
LRCX240328C009750002024-03-27 3:45PM EDT975.003.050.000.000.00-511323.13%
LRCX240328C009775002024-03-27 3:58PM EDT977.502.640.000.000.00-40316.25%
LRCX240328C009800002024-03-27 3:59PM EDT980.002.250.000.000.00-1672626.25%
LRCX240328C009825002024-03-27 3:24PM EDT982.500.930.000.000.00-36596.25%
LRCX240328C009850002024-03-27 3:58PM EDT985.001.350.000.000.00-421636.25%
LRCX240328C009875002024-03-27 3:24PM EDT987.500.610.000.000.00-317512.50%
LRCX240328C009900002024-03-27 3:59PM EDT990.000.810.000.000.00-18912112.50%
LRCX240328C009950002024-03-27 2:50PM EDT995.000.450.000.000.00-104812.50%
LRCX240328C010000002024-03-27 3:51PM EDT1,000.000.390.000.000.00-12639612.50%
LRCX240328C010050002024-03-27 3:47PM EDT1,005.000.250.000.000.00-912912.50%
LRCX240328C010100002024-03-27 3:03PM EDT1,010.000.150.000.000.00-2924625.00%
LRCX240328C010150002024-03-27 2:43PM EDT1,015.000.150.000.000.00-196625.00%
LRCX240328C010200002024-03-27 3:49PM EDT1,020.000.110.000.000.00-1611525.00%
LRCX240328C010250002024-03-27 10:09AM EDT1,025.000.210.000.000.00-14025.00%
LRCX240328C010300002024-03-27 1:00PM EDT1,030.000.110.000.000.00-23525.00%
LRCX240328C010350002024-03-27 11:27AM EDT1,035.000.170.000.000.00-54825.00%
LRCX240328C010400002024-03-27 2:46PM EDT1,040.000.050.000.000.00-736025.00%
LRCX240328C010450002024-03-27 9:30AM EDT1,045.000.280.000.000.00-13125.00%
LRCX240328C010500002024-03-27 3:45PM EDT1,050.000.040.000.000.00-1012725.00%
LRCX240328C010550002024-03-26 2:12PM EDT1,055.000.150.000.000.00-83125.00%
LRCX240328C010600002024-03-27 3:48PM EDT1,060.000.610.000.000.00-21325.00%
LRCX240328C010700002024-03-27 9:52AM EDT1,070.000.030.000.000.00-82050.00%
LRCX240328C010800002024-03-27 3:54PM EDT1,080.000.030.000.000.00-184350.00%
LRCX240328C010900002024-03-27 3:54PM EDT1,090.000.030.000.000.00-42050.00%
LRCX240328C011000002024-03-27 10:23AM EDT1,100.000.050.000.000.00-36950.00%
LRCX240328C011100002024-03-27 9:54AM EDT1,110.000.020.000.000.00-223450.00%
LRCX240328C011200002024-03-26 10:17AM EDT1,120.000.380.000.000.00-11250.00%
LRCX240328C011300002024-03-22 12:31PM EDT1,130.000.250.000.000.00-41650.00%
LRCX240328C011400002024-03-26 9:30AM EDT1,140.000.060.000.000.00-103850.00%
LRCX240328C011500002024-03-27 9:41AM EDT1,150.000.010.000.000.00-1350.00%
LRCX240328C011600002024-03-26 3:54PM EDT1,160.000.030.000.000.00-13050.00%
LRCX240328C012000002024-03-12 9:40AM EDT1,200.000.650.000.000.00-2150.00%
LRCX240328C012400002024-03-27 10:26AM EDT1,240.000.010.000.000.00-98650.00%
LRCX240328C012500002024-03-11 12:49PM EDT1,250.000.490.000.000.00-6650.00%
LRCX240328C012800002024-03-07 11:17AM EDT1,280.001.110.000.000.00--150.00%
LRCX240328C013000002024-03-22 1:56PM EDT1,300.000.050.000.000.00-101150.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LRCX240328P004400002024-03-26 11:30AM EDT440.000.010.000.000.00-353550.00%
LRCX240328P004700002024-03-26 11:30AM EDT470.000.010.000.000.00-353550.00%
LRCX240328P004800002024-03-26 11:30AM EDT480.000.010.000.000.00-353550.00%
LRCX240328P004900002024-03-26 11:30AM EDT490.000.010.000.000.00-353550.00%
LRCX240328P005100002024-03-26 11:30AM EDT510.000.010.000.000.00-353550.00%
LRCX240328P006500002024-03-19 2:50PM EDT650.000.070.000.000.00-1350.00%
LRCX240328P006600002024-03-19 2:54PM EDT660.000.050.000.000.00-4450.00%
LRCX240328P006900002024-03-26 9:50AM EDT690.000.010.000.000.00-13516450.00%
LRCX240328P006950002024-03-26 11:07AM EDT695.000.010.000.000.00-15750.00%
LRCX240328P007000002024-03-20 3:06PM EDT700.000.150.000.000.00-613850.00%
LRCX240328P007050002024-03-21 2:40PM EDT705.000.130.000.000.00-181350.00%
LRCX240328P007100002024-02-12 3:51PM EDT710.001.630.054.400.00--1332.42%
LRCX240328P007150002024-02-29 4:35PM EDT715.000.400.000.000.00-3150.00%
LRCX240328P007250002024-02-13 3:59PM EDT725.003.200.002.390.00--1281.05%
LRCX240328P007350002024-02-26 3:55PM EDT735.000.700.004.550.00-33301.95%
LRCX240328P007400002024-03-15 2:13PM EDT740.000.170.000.000.00-1150.00%
LRCX240328P007550002024-03-22 10:12AM EDT755.000.010.000.000.00-1250.00%
LRCX240328P007600002024-03-11 1:38PM EDT760.000.950.000.000.00-1550.00%
LRCX240328P007650002024-03-20 3:42PM EDT765.000.200.000.000.00-301250.00%
LRCX240328P007700002024-03-20 1:28PM EDT770.000.390.000.000.00-1650.00%
LRCX240328P007750002024-03-15 10:03AM EDT775.000.850.000.000.00-1350.00%
LRCX240328P007800002024-03-25 11:48AM EDT780.000.020.000.000.00-51350.00%
LRCX240328P007850002024-03-20 3:42PM EDT785.000.280.000.000.00-301950.00%
LRCX240328P007900002024-03-26 9:49AM EDT790.000.030.000.000.00-11550.00%
LRCX240328P007950002024-03-26 3:56PM EDT795.000.030.000.000.00-1010350.00%
LRCX240328P008000002024-03-26 12:15PM EDT800.000.740.000.000.00-15250.00%
LRCX240328P008050002024-03-26 12:15PM EDT805.000.760.000.000.00-1450.00%
LRCX240328P008100002024-03-26 2:19PM EDT810.000.740.000.000.00-1850.00%
LRCX240328P008150002024-03-26 2:19PM EDT815.000.760.000.000.00-12150.00%
LRCX240328P008200002024-03-25 9:47AM EDT820.000.090.000.000.00-36150.00%
LRCX240328P008250002024-03-22 3:17PM EDT825.000.100.000.000.00-21150.00%
LRCX240328P008300002024-03-19 11:26AM EDT830.001.090.000.000.00-154050.00%
LRCX240328P008350002024-03-20 2:42PM EDT835.000.700.000.000.00-13050.00%
LRCX240328P008400002024-03-25 9:47AM EDT840.000.700.000.000.00-11550.00%
LRCX240328P008450002024-03-22 2:54PM EDT845.000.280.000.000.00-10850.00%
LRCX240328P008500002024-03-25 12:47PM EDT850.000.240.000.000.00-134450.00%
LRCX240328P008550002024-03-25 2:38PM EDT855.000.150.000.000.00-21150.00%
LRCX240328P008600002024-03-22 10:57AM EDT860.000.480.000.000.00-15450.00%
LRCX240328P008650002024-03-26 10:56AM EDT865.000.160.000.000.00-105050.00%
LRCX240328P008700002024-03-26 12:44PM EDT870.000.620.000.000.00-26150.00%
LRCX240328P008750002024-03-26 12:44PM EDT875.000.640.000.000.00-24250.00%
LRCX240328P008800002024-03-26 11:02AM EDT880.000.140.000.000.00-15325.00%
LRCX240328P008850002024-03-25 11:02AM EDT885.000.150.000.000.00-53925.00%
LRCX240328P008900002024-03-27 9:40AM EDT890.000.050.000.000.00-23825.00%
LRCX240328P008950002024-03-27 9:56AM EDT895.000.100.000.000.00-11525.00%
LRCX240328P009000002024-03-27 1:17PM EDT900.000.110.000.000.00-69025.00%
LRCX240328P009050002024-03-26 2:09PM EDT905.000.150.000.000.00-32125.00%
LRCX240328P009100002024-03-27 9:38AM EDT910.000.130.000.000.00-26425.00%
LRCX240328P009150002024-03-27 10:32AM EDT915.000.250.000.000.00-355125.00%
LRCX240328P009200002024-03-27 3:19PM EDT920.000.170.000.000.00-6856625.00%
LRCX240328P009250002024-03-27 3:59PM EDT925.000.130.000.000.00-9829912.50%
LRCX240328P009300002024-03-27 3:54PM EDT930.000.200.000.000.00-2913512.50%
LRCX240328P009350002024-03-27 3:23PM EDT935.000.700.000.000.00-4458712.50%
LRCX240328P009400002024-03-27 3:40PM EDT940.000.660.000.000.00-5116212.50%
LRCX240328P009450002024-03-27 3:54PM EDT945.000.850.000.000.00-10312712.50%
LRCX240328P009500002024-03-27 3:42PM EDT950.001.750.000.000.00-1302026.25%
LRCX240328P009550002024-03-27 3:35PM EDT955.004.100.000.000.00-821116.25%
LRCX240328P009600002024-03-27 3:44PM EDT960.004.350.000.000.00-481013.13%
LRCX240328P009650002024-03-27 3:45PM EDT965.006.300.000.000.00-73870.39%
LRCX240328P009675002024-03-27 3:02PM EDT967.5010.700.000.000.00-25740.00%
LRCX240328P009700002024-03-27 3:58PM EDT970.008.950.000.000.00-3862010.00%
LRCX240328P009725002024-03-27 10:38AM EDT972.5014.900.000.000.00-11200.00%
LRCX240328P009750002024-03-27 3:58PM EDT975.0012.320.000.000.00-44860.00%
LRCX240328P009775002024-03-27 11:33AM EDT977.5022.000.000.000.00-2270.00%
LRCX240328P009800002024-03-27 2:15PM EDT980.0019.930.000.000.00-20770.00%
LRCX240328P009825002024-03-27 10:53AM EDT982.5025.200.000.000.00-3390.00%
LRCX240328P009850002024-03-27 2:57PM EDT985.0025.930.000.000.00-10190.00%
LRCX240328P009875002024-03-27 1:49PM EDT987.5024.640.000.000.00-2230.00%
LRCX240328P009900002024-03-27 3:21PM EDT990.0032.130.000.000.00-12270.00%
LRCX240328P009950002024-03-27 10:02AM EDT995.0038.000.000.000.00-11170.00%
LRCX240328P010000002024-03-25 12:13PM EDT1,000.0027.250.000.000.00-3400.00%
LRCX240328P010050002024-03-27 11:10AM EDT1,005.0046.370.000.000.00-12230.00%
LRCX240328P010100002024-03-27 2:35PM EDT1,010.0046.730.000.000.00-20180.00%
LRCX240328P010150002024-03-21 10:42AM EDT1,015.0032.450.000.000.00--40.00%
LRCX240328P010200002024-03-27 2:35PM EDT1,020.0056.660.000.000.00-2120.00%
LRCX240328P010250002024-03-21 10:20AM EDT1,025.0041.700.000.000.00--90.00%
LRCX240328P010300002024-03-21 11:57AM EDT1,030.0038.500.000.000.00--00.00%
LRCX240328P011000002024-03-21 11:26AM EDT1,100.00104.850.000.000.00--00.00%