LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de abril de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LRCX180420C001300002018-04-12 2:20PM EDT130.0075.0073.5076.100.00-13804.00%
LRCX180420C001500002018-03-13 1:48PM EDT150.0076.0052.0055.800.00-217592.33%
LRCX180420C001600002018-04-19 3:24PM EDT160.0029.9029.7031.10-12.10-28.81%1785.94%
LRCX180420C001650002018-04-09 9:52AM EDT165.0030.0037.1041.200.00-22467.73%
LRCX180420C001700002018-04-18 10:11AM EDT170.0030.0019.7021.100.00-213357.81%
LRCX180420C001750002018-04-17 11:09AM EDT175.0036.5013.0017.400.00-59134.52%
LRCX180420C001775002018-04-19 4:40PM EDT177.5023.3812.3013.600.00-18982.86%
LRCX180420C001800002018-04-19 3:54PM EDT180.0010.8110.0011.20-12.49-53.61%455950.98%
LRCX180420C001850002018-04-19 2:51PM EDT185.005.505.606.40-11.50-67.65%6420153.32%
LRCX180420C001900002018-04-19 3:54PM EDT190.002.542.202.55-9.56-79.01%70232841.85%
LRCX180420C001925002018-04-19 3:59PM EDT192.501.151.101.25-10.28-89.94%1,0619737.89%
LRCX180420C001950002018-04-19 3:58PM EDT195.000.550.500.70-7.53-93.19%1,28473240.58%
LRCX180420C002000002018-04-19 3:57PM EDT200.000.110.050.20-4.89-97.80%1,7172,04645.02%
LRCX180420C002025002018-04-19 3:59PM EDT202.500.050.000.05-2.91-98.31%50471741.41%
LRCX180420C002050002018-04-19 3:56PM EDT205.000.050.000.10-1.90-97.44%7921,98654.10%
LRCX180420C002075002018-04-19 3:15PM EDT207.500.020.000.05-1.08-98.18%2711,17650.00%
LRCX180420C002100002018-04-19 3:25PM EDT210.000.040.000.05-0.55-93.22%5814,34456.25%
LRCX180420C002125002018-04-19 3:51PM EDT212.500.030.000.05-0.27-90.00%1021,12361.72%
LRCX180420C002150002018-04-19 3:10PM EDT215.000.020.000.05-0.16-88.89%1631,69067.58%
LRCX180420C002175002018-04-19 3:19PM EDT217.500.020.000.05-0.08-80.00%3288773.44%
LRCX180420C002200002018-04-19 1:04PM EDT220.000.020.000.05-0.06-75.00%281,95378.91%
LRCX180420C002225002018-04-19 2:05PM EDT222.500.010.000.05-0.06-85.71%329283.59%
LRCX180420C002250002018-04-19 3:21PM EDT225.000.030.000.050.00-455,48089.06%
LRCX180420C002275002018-04-19 3:32PM EDT227.500.020.000.050.00-1428294.53%
LRCX180420C002300002018-04-19 11:31AM EDT230.000.030.000.05+0.02+200.00%62,11999.22%
LRCX180420C002325002018-04-19 1:00PM EDT232.500.020.000.05-0.01-33.33%11233104.69%
LRCX180420C002350002018-04-18 12:05PM EDT235.000.040.000.050.00-32977109.38%
LRCX180420C002375002018-04-18 9:30AM EDT237.500.050.000.050.00-19106114.06%
LRCX180420C002400002018-04-19 10:09AM EDT240.000.030.000.05+0.02+200.00%1991118.75%
LRCX180420C002425002018-04-17 3:59PM EDT242.500.250.000.050.00-616123.44%
LRCX180420C002450002018-04-18 11:41AM EDT245.000.050.000.050.00-2583128.13%
LRCX180420C002475002018-03-23 11:54PM EDT247.500.950.201.500.00-23222.85%
LRCX180420C002500002018-04-17 1:47PM EDT250.000.050.000.050.00-8464137.50%
LRCX180420C002550002018-04-17 2:39PM EDT255.000.050.000.050.00-11246146.09%
LRCX180420C002600002018-04-19 2:49PM EDT260.000.030.000.05-0.02-40.00%4123154.69%
LRCX180420C002650002018-04-12 3:09PM EDT265.000.100.000.150.00-131183.59%
LRCX180420C002700002018-04-12 9:30AM EDT270.000.450.000.200.00-1139199.22%
LRCX180420C002750002018-04-18 12:57PM EDT275.000.030.000.150.00-513201.17%
Ventaspara20 de abril de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LRCX180420P001500002018-04-19 2:41PM EDT150.000.030.000.05-0.02-40.00%1336125.00%
LRCX180420P001550002018-04-17 1:37PM EDT155.000.050.000.050.00-2078109.38%
LRCX180420P001600002018-04-18 12:57PM EDT160.000.020.000.050.00-541794.53%
LRCX180420P001650002018-04-18 12:53PM EDT165.000.050.000.050.00-1287578.91%
LRCX180420P001700002018-04-19 3:39PM EDT170.000.020.000.05-0.03-60.00%2531164.06%
LRCX180420P001750002018-04-19 3:39PM EDT175.000.100.000.15+0.08+400.00%6027858.20%
LRCX180420P001775002018-04-19 2:19PM EDT177.500.090.050.15+0.04+80.00%165352.34%
LRCX180420P001800002018-04-19 3:31PM EDT180.000.250.150.20+0.15+150.00%57557750.39%
LRCX180420P001825002018-04-19 3:58PM EDT182.500.280.250.35+0.13+86.67%74737846.97%
LRCX180420P001850002018-04-19 3:55PM EDT185.000.600.500.70+0.52+650.00%8811,31845.70%
LRCX180420P001875002018-04-19 3:57PM EDT187.501.100.951.20+0.90+450.00%26835042.48%
LRCX180420P001900002018-04-19 3:58PM EDT190.001.901.752.05+1.72+955.56%1,4331,77839.89%
LRCX180420P001925002018-04-19 3:55PM EDT192.503.003.003.60+2.75+1,100.00%3821,05142.43%
LRCX180420P001950002018-04-19 3:47PM EDT195.006.304.805.50+5.92+1,557.89%5462,29845.02%
LRCX180420P001975002018-04-19 3:20PM EDT197.507.806.907.80+7.15+1,100.00%3172,32952.25%
LRCX180420P002000002018-04-19 3:54PM EDT200.009.409.2010.20+8.24+710.34%7892,14160.16%
LRCX180420P002025002018-04-19 3:51PM EDT202.5012.3911.5012.70+10.40+522.61%7943570.26%
LRCX180420P002050002018-04-19 2:34PM EDT205.0015.7914.0015.20+12.47+375.60%5148779.88%
LRCX180420P002075002018-04-19 3:39PM EDT207.5018.5816.5017.70+13.96+302.16%1936789.06%
LRCX180420P002100002018-04-19 3:53PM EDT210.0019.7919.2020.20+12.29+163.87%9293666.99%
LRCX180420P002125002018-04-19 3:21PM EDT212.5022.7321.5022.70+13.81+154.82%32410106.54%
LRCX180420P002150002018-04-19 2:00PM EDT215.0024.7524.0025.30+10.70+76.16%9639071.48%
LRCX180420P002175002018-04-19 11:55AM EDT217.5025.3026.7027.70+9.00+55.21%1618186.72%
LRCX180420P002200002018-04-19 12:44PM EDT220.0028.6029.0030.20+12.07+73.02%32300130.86%
LRCX180420P002225002018-04-18 1:20PM EDT222.5021.0031.5032.800.00-6589.06%
LRCX180420P002250002018-04-19 12:16PM EDT225.0033.5734.0035.20+10.27+44.08%25,438146.00%
LRCX180420P002300002018-04-18 3:56PM EDT230.0026.7038.9040.500.00-841116.41%
LRCX180420P002400002018-04-17 2:19PM EDT240.0030.3847.5052.000.00-10147.27%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines