LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de julio de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LRCX180720C001250002018-07-16 3:25PM EDT125.0046.9544.6548.85+46.95+60.12%110.00%
LRCX180720C001400002018-07-16 11:09AM EDT140.0031.3329.5533.95+31.33+88.60%110.00%
LRCX180720C001450002018-06-22 10:22AM EDT145.0031.4525.0528.90+31.45+100.00%770.00%
LRCX180720C001500002018-07-18 10:58AM EDT150.0030.970.000.000.00-500.00%
LRCX180720C001550002018-07-17 3:49PM EDT155.0022.950.000.000.00-400.00%
LRCX180720C001575002018-07-18 1:00PM EDT157.5023.760.000.000.00-1000.00%
LRCX180720C001600002018-07-18 2:54PM EDT160.0021.700.000.000.00-600.00%
LRCX180720C001625002018-07-17 12:40PM EDT162.5014.000.000.000.00-1200.00%
LRCX180720C001650002018-07-18 2:57PM EDT165.0016.350.000.000.00-3200.00%
LRCX180720C001675002018-07-18 1:00PM EDT167.5013.760.000.000.00-2500.00%
LRCX180720C001700002018-07-18 3:10PM EDT170.0011.800.000.000.00-9900.00%
LRCX180720C001725002018-07-18 3:17PM EDT172.509.190.000.000.00-8600.00%
LRCX180720C001750002018-07-18 3:49PM EDT175.006.560.000.000.00-79800.00%
LRCX180720C001775002018-07-18 3:58PM EDT177.504.440.000.000.00-61200.00%
LRCX180720C001800002018-07-18 3:58PM EDT180.002.590.000.000.00-1,77900.00%
LRCX180720C001825002018-07-18 3:59PM EDT182.501.260.000.000.00-90603.13%
LRCX180720C001850002018-07-18 3:57PM EDT185.000.570.000.000.00-1,71006.25%
LRCX180720C001875002018-07-18 12:56PM EDT187.500.260.000.000.00-209012.50%
LRCX180720C001900002018-07-18 3:00PM EDT190.000.110.000.000.00-418012.50%
LRCX180720C001925002018-07-18 2:11PM EDT192.500.050.000.000.00-50025.00%
LRCX180720C001950002018-07-18 3:58PM EDT195.000.020.000.000.00-296025.00%
LRCX180720C001975002018-07-13 2:39PM EDT197.500.030.020.04+0.03+100.00%154551.17%
LRCX180720C002000002018-07-18 3:49PM EDT200.000.110.000.000.00-148025.00%
LRCX180720C002025002018-07-02 10:14AM EDT202.500.090.000.03+0.09+100.00%11858.59%
LRCX180720C002050002018-07-17 10:15AM EDT205.000.030.000.000.00-15050.00%
LRCX180720C002100002018-07-18 3:49PM EDT210.000.030.000.000.00-10050.00%
LRCX180720C002150002018-07-16 12:35PM EDT215.000.010.000.01+0.01+50.00%101,45978.13%
LRCX180720C002200002018-07-16 10:23AM EDT220.000.050.000.02+0.05+500.00%282292.19%
LRCX180720C002250002018-07-09 3:51PM EDT225.000.030.000.03+0.03+100.00%2513106.25%
LRCX180720C002300002018-07-18 9:48AM EDT230.000.010.000.000.00-6050.00%
LRCX180720C002350002018-07-02 10:19AM EDT235.000.030.000.05+0.03+100.00%10883132.03%
LRCX180720C002400002018-07-13 2:38PM EDT240.000.020.000.05+0.02+100.00%3259141.41%
LRCX180720C002450002018-06-22 2:02PM EDT245.000.050.000.05+0.05+100.00%651150.78%
LRCX180720C002500002018-07-09 10:59AM EDT250.000.030.000.05+0.03+100.00%31,303159.38%
LRCX180720C002550002018-05-25 12:04PM EDT255.000.280.050.06+0.28+100.00%3552182.81%
LRCX180720C002600002018-06-19 10:13AM EDT260.000.050.000.05+0.05+100.00%366176.56%
LRCX180720C002650002018-06-08 4:24PM EDT265.000.050.000.05+0.05+100.00%21184.38%
LRCX180720C002700002018-04-18 9:30AM EDT270.001.040.500.05+1.04+100.00%12256.64%
LRCX180720C002800002018-03-27 1:43PM EDT280.002.651.650.06+2.65+100.00%45332.23%
LRCX180720C002900002018-06-08 9:45AM EDT290.000.020.000.05+0.02+100.00%1328223.44%
LRCX180720C003000002018-04-10 1:21PM EDT300.000.700.550.05+0.70+100.00%56315.63%
LRCX180720C003100002018-03-26 2:11PM EDT310.001.200.600.06+1.20+100.00%80336.91%
LRCX180720C003200002018-03-20 2:41PM EDT320.001.200.350.05+1.20+100.00%5294330.47%
Ventaspara20 de julio de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LRCX180720P001200002018-06-18 3:54PM EDT120.000.050.000.06+0.05+100.00%1053210.94%
LRCX180720P001250002018-07-11 10:51AM EDT125.000.010.000.05+0.01+100.00%2652189.06%
LRCX180720P001300002018-07-11 12:15PM EDT130.000.030.050.05+0.03+100.00%238184.38%
LRCX180720P001350002018-07-02 9:30AM EDT135.000.100.000.05+0.10+100.00%6118153.13%
LRCX180720P001400002018-07-11 10:45AM EDT140.000.010.000.05+0.01+100.00%287135.94%
LRCX180720P001450002018-07-18 3:49PM EDT145.000.030.000.000.00-10050.00%
LRCX180720P001500002018-07-18 3:24PM EDT150.000.010.000.000.00-55050.00%
LRCX180720P001525002018-07-13 11:46PM EDT152.500.120.050.11+0.02+9.52%110109.77%
LRCX180720P001550002018-07-17 2:44PM EDT155.000.050.000.000.00-153050.00%
LRCX180720P001575002018-07-18 10:53AM EDT157.500.020.000.000.00-21050.00%
LRCX180720P001600002018-07-18 2:59PM EDT160.000.020.000.000.00-22050.00%
LRCX180720P001625002018-07-18 1:34PM EDT162.500.020.000.000.00-2025.00%
LRCX180720P001650002018-07-18 3:33PM EDT165.000.020.000.000.00-68025.00%
LRCX180720P001675002018-07-18 1:38PM EDT167.500.030.000.000.00-25025.00%
LRCX180720P001700002018-07-18 3:30PM EDT170.000.050.000.000.00-369025.00%
LRCX180720P001725002018-07-18 3:37PM EDT172.500.100.000.000.00-166012.50%
LRCX180720P001750002018-07-18 3:59PM EDT175.000.200.000.000.00-410012.50%
LRCX180720P001775002018-07-18 3:59PM EDT177.500.450.000.000.00-29506.25%
LRCX180720P001800002018-07-18 3:59PM EDT180.001.150.000.000.00-54003.13%
LRCX180720P001825002018-07-18 3:45PM EDT182.502.330.000.000.00-5800.00%
LRCX180720P001850002018-07-18 3:49PM EDT185.004.160.000.000.00-10400.00%
LRCX180720P001875002018-07-16 10:24AM EDT187.5015.6015.4515.90+15.60+111.43%820226.88%
LRCX180720P001900002018-07-18 1:36PM EDT190.009.150.000.000.00-1500.00%
LRCX180720P001925002018-07-02 10:30AM EDT192.5021.9018.4522.70+21.90+100.00%21259.47%
LRCX180720P001950002018-07-18 3:59PM EDT195.0013.580.000.000.00-700.00%
LRCX180720P001975002018-07-18 9:30AM EDT197.5015.200.000.000.00-100.00%
LRCX180720P002000002018-07-18 3:21PM EDT200.0018.250.000.000.00-600.00%
LRCX180720P002050002018-07-17 10:23AM EDT205.0032.320.000.000.00-100.00%
LRCX180720P002100002018-06-26 9:33AM EDT210.0035.0035.9040.40+35.00+100.00%291360.50%
LRCX180720P002150002018-06-27 2:40PM EDT215.0043.0040.9545.30+43.00+100.00%2018384.42%
LRCX180720P002200002018-06-27 2:40PM EDT220.0048.0045.9050.40+48.00+100.00%2017408.11%
LRCX180720P002250002018-06-13 12:58PM EDT225.0037.9750.9055.40+37.97+100.00%142430.13%
LRCX180720P002300002018-04-19 10:04AM EDT230.0044.4055.9060.50+44.40+100.00%107452.22%
LRCX180720P002350002018-03-19 1:34PM EDT235.0032.8060.9065.50+32.80+100.00%11472.36%
LRCX180720P002400002018-03-26 9:33AM EDT240.0038.0665.9070.20+38.06+100.00%1015488.33%
LRCX180720P002500002018-06-06 2:46PM EDT250.0051.6475.9080.45+51.64+100.00%100527.54%
LRCX180720P002550002018-06-08 4:25PM EDT255.0056.6680.9085.50+56.66+100.00%100545.36%
LRCX180720P002800002018-05-14 1:54PM EDT280.0076.65107.70110.50+76.65+100.00%11644.97%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines