La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 417,81 +520,88 (+0,88 %)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00380000 | 2024-02-26 11:25AM EDT | 380.00 | 563.95 | 575.05 | 588.05 | 0.00 | - | 1 | 0 | 363.04% |
| LRCX240517C00410000 | 2024-04-15 1:28PM EDT | 410.00 | 540.00 | 512.40 | 519.85 | 0.00 | - | 2 | 2 | 150.29% |
| LRCX240517C00500000 | 2024-04-23 1:09PM EDT | 500.00 | 388.74 | 423.25 | 430.55 | 0.00 | - | 2 | 2 | 128.61% |
| LRCX240517C00550000 | 2024-01-31 4:43PM EDT | 550.00 | 283.33 | 432.30 | 440.05 | 0.00 | - | - | 1 | 292.32% |
| LRCX240517C00640000 | 2024-01-16 1:49PM EDT | 640.00 | 147.08 | 281.20 | 286.60 | 0.00 | - | - | 0 | 79.03% |
| LRCX240517C00645000 | 2024-03-18 12:50PM EDT | 645.00 | 287.20 | 265.55 | 277.45 | 0.00 | - | - | 1 | 0.00% |
| LRCX240517C00670000 | 2024-01-16 3:13PM EDT | 670.00 | 124.15 | 253.25 | 258.60 | 0.00 | - | - | 0 | 62.52% |
| LRCX240517C00680000 | 2024-02-13 1:15PM EDT | 680.00 | 229.14 | 246.90 | 261.65 | 0.00 | - | - | 5 | 102.45% |
| LRCX240517C00690000 | 2024-01-30 2:12PM EDT | 690.00 | 168.70 | 253.30 | 258.75 | 0.00 | - | - | 1 | 128.14% |
| LRCX240517C00700000 | 2024-03-11 10:42AM EDT | 700.00 | 238.35 | 267.20 | 280.75 | 0.00 | - | 1 | 2 | 175.96% |
| LRCX240517C00705000 | 2024-03-20 2:41PM EDT | 705.00 | 237.20 | 163.80 | 177.80 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240517C00715000 | 2024-02-06 3:18PM EDT | 715.00 | 136.58 | 285.50 | 294.30 | 0.00 | - | 1 | 1 | 217.16% |
| LRCX240517C00720000 | 2024-03-11 10:56AM EDT | 720.00 | 223.35 | 246.10 | 261.05 | 0.00 | - | 1 | 5 | 164.50% |
| LRCX240517C00725000 | 2024-04-23 1:38PM EDT | 725.00 | 168.00 | 198.65 | 207.65 | 0.00 | - | 1 | 6 | 64.58% |
| LRCX240517C00730000 | 2024-04-02 1:25PM EDT | 730.00 | 236.56 | 193.95 | 202.75 | 0.00 | - | - | 1 | 64.01% |
| LRCX240517C00735000 | 2024-04-22 11:27AM EDT | 735.00 | 132.78 | 189.05 | 197.85 | 0.00 | - | 1 | 1 | 62.96% |
| LRCX240517C00740000 | 2024-04-24 3:32PM EDT | 740.00 | 154.71 | 183.80 | 192.95 | 0.00 | - | 1 | 101 | 61.13% |
| LRCX240517C00745000 | 2024-03-11 9:59AM EDT | 745.00 | 193.00 | 223.40 | 237.10 | 0.00 | - | 1 | 5 | 153.92% |
| LRCX240517C00750000 | 2024-03-14 3:36PM EDT | 750.00 | 182.58 | 208.10 | 218.80 | 0.00 | - | 2 | 106 | 132.48% |
| LRCX240517C00755000 | 2024-01-25 10:48AM EDT | 755.00 | 164.30 | 188.80 | 193.70 | 0.00 | - | 2 | 3 | 100.34% |
| LRCX240517C00760000 | 2024-04-18 2:14PM EDT | 760.00 | 139.00 | 163.90 | 173.35 | 0.00 | - | 100 | 102 | 56.19% |
| LRCX240517C00765000 | 2024-01-16 2:38PM EDT | 765.00 | 66.80 | 170.35 | 174.75 | 0.00 | - | 2 | 2 | 78.89% |
| LRCX240517C00770000 | 2024-03-11 11:11AM EDT | 770.00 | 178.55 | 200.65 | 210.95 | 0.00 | - | 1 | 2 | 141.62% |
| LRCX240517C00775000 | 2024-04-19 11:28AM EDT | 775.00 | 112.45 | 148.50 | 158.75 | 0.00 | - | 1 | 8 | 51.72% |
| LRCX240517C00780000 | 2024-03-11 9:52AM EDT | 780.00 | 169.00 | 193.35 | 198.70 | 0.00 | - | 1 | 102 | 136.73% |
| LRCX240517C00785000 | 2024-03-05 3:33PM EDT | 785.00 | 189.05 | 174.50 | 184.25 | 0.00 | - | - | 1 | 116.80% |
| LRCX240517C00790000 | 2024-04-18 9:38AM EDT | 790.00 | 117.25 | 133.80 | 144.15 | 0.00 | - | 1 | 7 | 62.23% |
| LRCX240517C00795000 | 2024-03-25 9:30AM EDT | 795.00 | 180.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240517C00800000 | 2024-04-22 9:59AM EDT | 800.00 | 87.03 | 124.90 | 134.60 | 0.00 | - | 1 | 11 | 59.69% |
| LRCX240517C00810000 | 2024-03-20 12:38PM EDT | 810.00 | 138.19 | 77.10 | 81.20 | 0.00 | - | 2 | 5 | 0.00% |
| LRCX240517C00815000 | 2024-02-13 4:05PM EDT | 815.00 | 113.35 | 131.80 | 139.75 | 0.00 | - | 6 | 5 | 82.10% |
| LRCX240517C00820000 | 2024-04-25 10:23AM EDT | 820.00 | 92.25 | 105.65 | 115.70 | 0.00 | - | 6 | 11 | 54.73% |
| LRCX240517C00825000 | 2024-04-19 2:05PM EDT | 825.00 | 68.70 | 103.45 | 109.90 | 0.00 | - | 5 | 24 | 51.38% |
| LRCX240517C00830000 | 2024-04-24 1:35PM EDT | 830.00 | 77.40 | 98.55 | 104.95 | 0.00 | - | 1 | 14 | 49.67% |
| LRCX240517C00835000 | 2024-04-25 10:52AM EDT | 835.00 | 72.15 | 94.15 | 100.70 | 0.00 | - | 7 | 20 | 49.24% |
| LRCX240517C00840000 | 2024-04-25 10:52AM EDT | 840.00 | 68.20 | 90.95 | 96.35 | 0.00 | - | 7 | 56 | 48.55% |
| LRCX240517C00845000 | 2024-04-22 1:52PM EDT | 845.00 | 54.65 | 86.00 | 92.35 | 0.00 | - | 1 | 13 | 48.38% |
| LRCX240517C00850000 | 2024-04-26 1:13PM EDT | 850.00 | 85.00 | 81.45 | 85.65 | +20.00 | +30.77% | 2 | 62 | 43.62% |
| LRCX240517C00855000 | 2024-04-24 12:29PM EDT | 855.00 | 80.07 | 77.80 | 83.30 | +22.02 | +37.93% | 3 | 13 | 46.05% |
| LRCX240517C00860000 | 2024-04-26 1:52PM EDT | 860.00 | 76.50 | 73.80 | 77.15 | +21.46 | +38.99% | 2 | 360 | 42.29% |
| LRCX240517C00865000 | 2024-04-24 2:44PM EDT | 865.00 | 51.00 | 69.90 | 73.35 | 0.00 | - | 6 | 74 | 42.19% |
| LRCX240517C00870000 | 2024-04-25 11:02AM EDT | 870.00 | 60.04 | 65.40 | 68.90 | +10.86 | +22.08% | 1 | 80 | 40.99% |
| LRCX240517C00875000 | 2024-04-25 12:45PM EDT | 875.00 | 49.25 | 61.15 | 65.30 | 0.00 | - | 11 | 51 | 40.95% |
| LRCX240517C00880000 | 2024-04-26 1:52PM EDT | 880.00 | 60.60 | 57.75 | 62.75 | +18.66 | +44.49% | 1 | 398 | 42.20% |
| LRCX240517C00885000 | 2024-04-26 2:48PM EDT | 885.00 | 55.75 | 53.80 | 59.50 | +13.55 | +32.11% | 3 | 79 | 42.31% |
| LRCX240517C00890000 | 2024-04-26 3:42PM EDT | 890.00 | 53.07 | 48.65 | 53.70 | +10.67 | +25.17% | 6 | 54 | 39.00% |
| LRCX240517C00895000 | 2024-04-26 2:11PM EDT | 895.00 | 52.00 | 47.45 | 50.20 | +17.10 | +49.00% | 3 | 36 | 38.61% |
| LRCX240517C00900000 | 2024-04-26 3:17PM EDT | 900.00 | 46.70 | 44.25 | 47.20 | +15.00 | +47.32% | 6 | 192 | 38.70% |
| LRCX240517C00905000 | 2024-04-26 1:01PM EDT | 905.00 | 41.00 | 40.75 | 43.45 | +12.10 | +41.87% | 14 | 175 | 37.74% |
| LRCX240517C00910000 | 2024-04-26 2:28PM EDT | 910.00 | 41.05 | 38.05 | 42.60 | +14.40 | +54.03% | 4 | 71 | 40.12% |
| LRCX240517C00915000 | 2024-04-26 11:05AM EDT | 915.00 | 35.60 | 35.30 | 37.85 | +11.20 | +45.90% | 11 | 117 | 37.71% |
| LRCX240517C00920000 | 2024-04-26 12:09PM EDT | 920.00 | 31.00 | 32.60 | 35.15 | +8.35 | +36.87% | 34 | 127 | 37.60% |
| LRCX240517C00925000 | 2024-04-26 3:57PM EDT | 925.00 | 30.50 | 30.25 | 31.45 | +6.00 | +24.49% | 23 | 96 | 36.19% |
| LRCX240517C00930000 | 2024-04-26 1:31PM EDT | 930.00 | 28.94 | 27.85 | 28.95 | +10.04 | +53.12% | 14 | 112 | 36.03% |
| LRCX240517C00935000 | 2024-04-26 3:37PM EDT | 935.00 | 27.05 | 24.10 | 26.75 | +8.80 | +48.22% | 22 | 64 | 36.08% |
| LRCX240517C00940000 | 2024-04-26 2:09PM EDT | 940.00 | 25.50 | 23.10 | 24.35 | +6.75 | +36.00% | 4 | 48 | 35.74% |
| LRCX240517C00945000 | 2024-04-25 11:54AM EDT | 945.00 | 14.25 | 21.05 | 22.60 | 0.00 | - | 7 | 65 | 36.01% |
| LRCX240517C00950000 | 2024-04-26 2:07PM EDT | 950.00 | 21.45 | 19.10 | 20.55 | +7.78 | +56.91% | 11 | 121 | 35.80% |
| LRCX240517C00955000 | 2024-04-25 3:02PM EDT | 955.00 | 13.55 | 16.65 | 18.70 | 0.00 | - | 8 | 63 | 35.67% |
| LRCX240517C00960000 | 2024-04-26 1:55PM EDT | 960.00 | 16.70 | 15.05 | 17.05 | +3.96 | +31.08% | 2 | 120 | 35.65% |
| LRCX240517C00965000 | 2024-04-25 2:25PM EDT | 965.00 | 10.65 | 13.30 | 15.45 | 0.00 | - | 9 | 106 | 35.54% |
| LRCX240517C00970000 | 2024-04-26 2:29PM EDT | 970.00 | 14.00 | 12.00 | 13.75 | +4.21 | +43.00% | 39 | 283 | 35.16% |
| LRCX240517C00975000 | 2024-04-26 3:40PM EDT | 975.00 | 12.65 | 10.60 | 12.60 | +4.84 | +61.97% | 43 | 124 | 35.36% |
| LRCX240517C00980000 | 2024-04-26 1:13PM EDT | 980.00 | 11.00 | 9.55 | 11.15 | +4.30 | +64.18% | 4 | 130 | 35.01% |
| LRCX240517C00985000 | 2024-04-25 11:30AM EDT | 985.00 | 6.90 | 8.50 | 10.05 | 0.00 | - | 1 | 54 | 35.01% |
| LRCX240517C00990000 | 2024-04-26 3:25PM EDT | 990.00 | 8.73 | 7.50 | 9.00 | +2.46 | +39.23% | 10 | 364 | 34.95% |
| LRCX240517C00995000 | 2024-04-26 1:58PM EDT | 995.00 | 8.06 | 6.60 | 8.10 | +2.81 | +53.52% | 2 | 79 | 34.99% |
| LRCX240517C01000000 | 2024-04-26 2:32PM EDT | 1,000.00 | 7.40 | 5.75 | 7.25 | +2.80 | +60.87% | 37 | 248 | 34.99% |
| LRCX240517C01005000 | 2024-04-26 1:31PM EDT | 1,005.00 | 6.85 | 5.75 | 6.50 | -2.64 | -27.82% | 4 | 19 | 35.03% |
| LRCX240517C01010000 | 2024-04-26 12:40PM EDT | 1,010.00 | 5.07 | 5.10 | 5.80 | +0.98 | +23.96% | 2 | 194 | 35.03% |
| LRCX240517C01015000 | 2024-04-26 1:48PM EDT | 1,015.00 | 5.20 | 4.55 | 5.10 | +1.80 | +52.94% | 6 | 88 | 34.90% |
| LRCX240517C01020000 | 2024-04-25 3:40PM EDT | 1,020.00 | 2.99 | 3.85 | 4.60 | 0.00 | - | 10 | 151 | 35.07% |
| LRCX240517C01025000 | 2024-04-25 10:56AM EDT | 1,025.00 | 2.19 | 3.15 | 4.10 | 0.00 | - | 6 | 32 | 35.12% |
| LRCX240517C01030000 | 2024-04-25 1:46PM EDT | 1,030.00 | 2.40 | 3.10 | 3.60 | 0.00 | - | 6 | 62 | 35.05% |
| LRCX240517C01035000 | 2024-04-26 3:48PM EDT | 1,035.00 | 2.85 | 2.17 | 3.20 | +1.02 | +55.74% | 1 | 29 | 35.11% |
| LRCX240517C01040000 | 2024-04-26 3:48PM EDT | 1,040.00 | 2.52 | 1.76 | 2.86 | +1.01 | +66.89% | 3 | 66 | 35.22% |
| LRCX240517C01050000 | 2024-04-26 3:45PM EDT | 1,050.00 | 1.90 | 1.77 | 2.15 | +0.65 | +52.00% | 75 | 117 | 35.01% |
| LRCX240517C01060000 | 2024-04-26 3:40PM EDT | 1,060.00 | 1.49 | 1.34 | 1.60 | +0.37 | +33.04% | 91 | 164 | 34.82% |
| LRCX240517C01070000 | 2024-04-26 2:46PM EDT | 1,070.00 | 1.09 | 0.95 | 1.25 | +0.09 | +9.00% | 91 | 36 | 35.02% |
| LRCX240517C01080000 | 2024-04-26 12:34PM EDT | 1,080.00 | 0.70 | 0.65 | 0.98 | +0.21 | +42.86% | 13 | 134 | 35.27% |
| LRCX240517C01090000 | 2024-04-26 3:47PM EDT | 1,090.00 | 0.58 | 0.37 | 0.78 | +0.08 | +16.00% | 4 | 73 | 35.60% |
| LRCX240517C01100000 | 2024-04-25 2:04PM EDT | 1,100.00 | 0.33 | 0.29 | 0.63 | 0.00 | - | 5 | 129 | 36.01% |
| LRCX240517C01110000 | 2024-04-19 10:22AM EDT | 1,110.00 | 1.36 | 0.16 | 0.49 | 0.00 | - | 1 | 19 | 36.23% |
| LRCX240517C01120000 | 2024-04-24 3:55PM EDT | 1,120.00 | 0.58 | 0.09 | 0.45 | 0.00 | - | 5 | 36 | 37.28% |
| LRCX240517C01130000 | 2024-04-26 3:41PM EDT | 1,130.00 | 0.26 | 0.06 | 0.68 | -0.29 | -52.73% | 1 | 6 | 41.11% |
| LRCX240517C01140000 | 2024-04-26 3:40PM EDT | 1,140.00 | 0.22 | 0.02 | 0.65 | -0.28 | -56.00% | 1 | 159 | 42.35% |
| LRCX240517C01150000 | 2024-04-19 11:10AM EDT | 1,150.00 | 0.57 | 0.01 | 1.48 | 0.00 | - | 1 | 82 | 49.94% |
| LRCX240517C01160000 | 2024-04-22 9:55AM EDT | 1,160.00 | 0.38 | 0.00 | 1.45 | 0.00 | - | 1 | 112 | 51.37% |
| LRCX240517C01170000 | 2024-04-24 9:38AM EDT | 1,170.00 | 0.52 | 0.00 | 1.43 | 0.00 | - | 1 | 26 | 52.82% |
| LRCX240517C01180000 | 2024-04-17 10:11AM EDT | 1,180.00 | 2.15 | 0.00 | 1.41 | 0.00 | - | 6 | 21 | 54.24% |
| LRCX240517C01190000 | 2024-04-02 3:56PM EDT | 1,190.00 | 5.81 | 0.00 | 1.40 | 0.00 | - | - | 1 | 50.07% |
| LRCX240517C01200000 | 2024-04-24 2:57PM EDT | 1,200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 43.95% |
| LRCX240517C01210000 | 2024-04-17 12:03PM EDT | 1,210.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| LRCX240517C01220000 | 2024-04-19 12:28PM EDT | 1,220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 25.00% |
| LRCX240517C01230000 | 2024-04-01 3:19PM EDT | 1,230.00 | 5.07 | 0.00 | 1.37 | 0.00 | - | - | 2 | 55.40% |
| LRCX240517C01240000 | 2024-04-01 10:06AM EDT | 1,240.00 | 5.29 | 0.00 | 1.36 | 0.00 | - | 1 | 11 | 56.67% |
| LRCX240517C01250000 | 2024-04-08 10:09AM EDT | 1,250.00 | 2.52 | 0.00 | 1.36 | 0.00 | - | 14 | 12 | 57.96% |
| LRCX240517C01260000 | 2024-04-17 11:08AM EDT | 1,260.00 | 0.62 | 0.00 | 1.36 | 0.00 | - | 11 | 129 | 59.25% |
| LRCX240517C01270000 | 2024-04-18 3:01PM EDT | 1,270.00 | 0.67 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 60.47% |
| LRCX240517C01280000 | 2024-04-18 3:01PM EDT | 1,280.00 | 0.03 | 0.00 | 1.35 | -0.61 | -95.31% | 3 | 189 | 61.74% |
| LRCX240517C01290000 | 2024-04-18 10:19AM EDT | 1,290.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | - | 10 | 62.99% |
| LRCX240517C01300000 | 2024-04-24 11:43AM EDT | 1,300.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 44 | 51.76% |
| LRCX240517C01310000 | 2024-04-15 1:13PM EDT | 1,310.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | - | 2 | 65.45% |
| LRCX240517C01320000 | 2024-04-16 3:59PM EDT | 1,320.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 8 | 22 | 66.65% |
| LRCX240517C01330000 | 2024-04-17 10:25AM EDT | 1,330.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 50 | 56 | 67.85% |
| LRCX240517C01340000 | 2024-04-17 10:25AM EDT | 1,340.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 50 | 51 | 69.04% |
| LRCX240517C01350000 | 2024-03-28 10:44AM EDT | 1,350.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 70.22% |
| LRCX240517C01360000 | 2024-03-21 9:30AM EDT | 1,360.00 | 2.09 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 82.41% |
| LRCX240517C01380000 | 2024-04-04 3:45PM EDT | 1,380.00 | 0.51 | 0.00 | 1.35 | 0.00 | - | 4 | 6 | 73.66% |
| LRCX240517C01400000 | 2024-04-17 9:42AM EDT | 1,400.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 72 | 65.14% |
| LRCX240517C01420000 | 2024-03-08 10:54AM EDT | 1,420.00 | 3.50 | 0.14 | 2.86 | 0.00 | - | 2 | 1 | 87.06% |
| LRCX240517C01440000 | 2024-03-11 11:28AM EDT | 1,440.00 | 1.59 | 0.01 | 3.90 | 0.00 | - | 1 | 0 | 93.02% |
| LRCX240517C01460000 | 2024-03-11 11:47AM EDT | 1,460.00 | 1.39 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 95.14% |
| LRCX240517C01470000 | 2024-03-27 9:40AM EDT | 1,470.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 83.42% |
| LRCX240517C01480000 | 2024-04-23 12:06PM EDT | 1,480.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 30 | 40 | 65.04% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00400000 | 2024-04-05 2:42PM EDT | 400.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 124.22% |
| LRCX240517P00410000 | 2024-04-05 2:42PM EDT | 410.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 148.24% |
| LRCX240517P00430000 | 2024-04-23 2:24PM EDT | 430.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 101.56% |
| LRCX240517P00455000 | 2024-04-17 11:02AM EDT | 455.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | - | 1 | 130.62% |
| LRCX240517P00460000 | 2024-01-22 2:00PM EDT | 460.00 | 0.95 | 0.01 | 3.75 | 0.00 | - | 1 | 2 | 148.90% |
| LRCX240517P00470000 | 2024-01-24 11:02AM EDT | 470.00 | 0.80 | 0.00 | 2.78 | 0.00 | - | - | 1 | 138.23% |
| LRCX240517P00480000 | 2024-04-24 2:15PM EDT | 480.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 121.58% |
| LRCX240517P00490000 | 2024-04-10 10:49AM EDT | 490.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX240517P00500000 | 2024-04-10 10:41AM EDT | 500.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 114.65% |
| LRCX240517P00510000 | 2024-01-29 12:18PM EDT | 510.00 | 1.10 | 0.00 | 1.03 | 0.00 | - | - | 2 | 107.52% |
| LRCX240517P00530000 | 2024-02-09 1:44PM EDT | 530.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 1 | 126.22% |
| LRCX240517P00540000 | 2024-02-21 10:44AM EDT | 540.00 | 0.98 | 0.00 | 2.13 | 0.00 | - | 4 | 2 | 108.15% |
| LRCX240517P00550000 | 2024-04-24 2:44PM EDT | 550.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 98.39% |
| LRCX240517P00560000 | 2024-02-26 11:38AM EDT | 560.00 | 0.67 | 0.00 | 1.53 | 0.00 | - | 1 | 1 | 96.95% |
| LRCX240517P00565000 | 2024-03-26 9:30AM EDT | 565.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX240517P00590000 | 2024-02-06 1:03PM EDT | 590.00 | 3.20 | 0.65 | 4.60 | 0.00 | - | 1 | 1 | 106.84% |
| LRCX240517P00595000 | 2024-01-19 12:46PM EDT | 595.00 | 6.80 | 1.31 | 1.78 | 0.00 | - | 50 | 50 | 96.00% |
| LRCX240517P00600000 | 2024-04-08 10:11AM EDT | 600.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| LRCX240517P00610000 | 2024-04-22 2:34PM EDT | 610.00 | 0.30 | 0.00 | 1.37 | 0.00 | - | 2 | 1 | 80.79% |
| LRCX240517P00620000 | 2024-03-22 2:02PM EDT | 620.00 | 0.48 | 0.01 | 4.00 | 0.00 | - | 2 | 21 | 92.10% |
| LRCX240517P00625000 | 2024-03-25 11:05AM EDT | 625.00 | 0.52 | 0.00 | 1.44 | 0.00 | - | 2 | 5 | 77.12% |
| LRCX240517P00630000 | 2024-02-09 12:58PM EDT | 630.00 | 3.60 | 0.58 | 2.45 | 0.00 | - | 1 | 1 | 84.79% |
| LRCX240517P00640000 | 2024-04-03 10:33AM EDT | 640.00 | 0.45 | 0.01 | 1.41 | 0.00 | - | 3 | 27 | 72.83% |
| LRCX240517P00645000 | 2024-03-22 1:29PM EDT | 645.00 | 0.67 | 0.50 | 0.79 | 0.00 | - | 1 | 1 | 70.51% |
| LRCX240517P00650000 | 2024-04-22 9:38AM EDT | 650.00 | 0.67 | 0.01 | 1.43 | 0.00 | - | 2 | 31 | 70.26% |
| LRCX240517P00655000 | 2024-03-14 10:55AM EDT | 655.00 | 2.17 | 0.24 | 2.37 | 0.00 | - | 1 | 1 | 75.44% |
| LRCX240517P00660000 | 2024-04-19 1:26PM EDT | 660.00 | 0.71 | 0.00 | 1.45 | 0.00 | - | 6 | 10 | 67.63% |
| LRCX240517P00665000 | 2024-04-19 9:39AM EDT | 665.00 | 0.75 | 0.00 | 1.47 | 0.00 | - | 1 | 4 | 66.43% |
| LRCX240517P00670000 | 2024-02-22 11:37AM EDT | 670.00 | 3.36 | 0.76 | 1.07 | 0.00 | - | 4 | 3 | 67.26% |
| LRCX240517P00675000 | 2024-04-04 3:45PM EDT | 675.00 | 1.00 | 0.03 | 1.50 | 0.00 | - | 4 | 2 | 64.16% |
| LRCX240517P00680000 | 2024-04-25 1:40PM EDT | 680.00 | 0.11 | 0.04 | 0.45 | 0.00 | - | 4 | 6 | 54.05% |
| LRCX240517P00685000 | 2024-04-26 11:24AM EDT | 685.00 | 0.11 | 0.00 | 0.45 | -0.39 | -78.00% | 1 | 22 | 52.34% |
| LRCX240517P00690000 | 2024-04-26 11:26AM EDT | 690.00 | 0.10 | 0.05 | 3.45 | -0.09 | -47.37% | 3 | 9 | 68.93% |
| LRCX240517P00695000 | 2024-04-25 1:54PM EDT | 695.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 58.77% |
| LRCX240517P00700000 | 2024-04-25 11:02AM EDT | 700.00 | 0.32 | 0.06 | 0.61 | 0.00 | - | 1 | 75 | 51.42% |
| LRCX240517P00710000 | 2024-04-26 3:39PM EDT | 710.00 | 0.21 | 0.08 | 1.21 | -0.16 | -43.24% | 1 | 20 | 53.71% |
| LRCX240517P00715000 | 2024-04-25 12:55PM EDT | 715.00 | 0.31 | 0.15 | 1.34 | 0.00 | - | 20 | 21 | 53.61% |
| LRCX240517P00720000 | 2024-04-25 1:57PM EDT | 720.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 30 | 73 | 45.07% |
| LRCX240517P00725000 | 2024-04-26 1:29PM EDT | 725.00 | 0.27 | 0.15 | 0.30 | -0.11 | -28.95% | 12 | 269 | 44.97% |
| LRCX240517P00730000 | 2024-04-25 3:47PM EDT | 730.00 | 0.41 | 0.05 | 0.40 | 0.00 | - | 8 | 18 | 45.56% |
| LRCX240517P00735000 | 2024-04-26 11:25AM EDT | 735.00 | 0.31 | 0.17 | 0.47 | -0.27 | -46.55% | 3 | 106 | 45.41% |
| LRCX240517P00740000 | 2024-04-26 3:25PM EDT | 740.00 | 0.38 | 0.16 | 0.50 | -0.31 | -44.93% | 2 | 90 | 44.63% |
| LRCX240517P00745000 | 2024-04-25 3:23PM EDT | 745.00 | 0.34 | 0.18 | 0.54 | -0.18 | -34.62% | 10 | 756 | 43.95% |
| LRCX240517P00750000 | 2024-04-26 2:46PM EDT | 750.00 | 0.45 | 0.23 | 0.51 | -0.15 | -25.00% | 6 | 215 | 42.41% |
| LRCX240517P00755000 | 2024-04-26 12:25PM EDT | 755.00 | 0.45 | 0.29 | 0.64 | -0.64 | -58.72% | 5 | 17 | 42.66% |
| LRCX240517P00760000 | 2024-04-25 3:33PM EDT | 760.00 | 0.80 | 0.34 | 0.71 | 0.00 | - | 13 | 32 | 42.14% |
| LRCX240517P00765000 | 2024-04-25 2:04PM EDT | 765.00 | 0.62 | 0.51 | 0.80 | -0.40 | -39.22% | 20 | 29 | 41.72% |
| LRCX240517P00770000 | 2024-04-25 2:00PM EDT | 770.00 | 1.21 | 0.48 | 0.88 | 0.00 | - | 5 | 19 | 41.16% |
| LRCX240517P00775000 | 2024-04-25 2:31PM EDT | 775.00 | 1.37 | 0.57 | 0.98 | 0.00 | - | 2 | 35 | 40.67% |
| LRCX240517P00780000 | 2024-04-25 2:47PM EDT | 780.00 | 1.61 | 0.67 | 1.10 | 0.00 | - | 19 | 68 | 40.23% |
| LRCX240517P00785000 | 2024-04-25 10:16AM EDT | 785.00 | 1.10 | 0.80 | 1.23 | -1.22 | -52.59% | 3 | 44 | 39.78% |
| LRCX240517P00790000 | 2024-04-26 12:47PM EDT | 790.00 | 1.30 | 1.05 | 1.33 | -0.98 | -42.98% | 2 | 154 | 39.08% |
| LRCX240517P00795000 | 2024-04-25 12:10PM EDT | 795.00 | 3.35 | 1.12 | 1.49 | 0.00 | - | 21 | 48 | 38.63% |
| LRCX240517P00800000 | 2024-04-26 12:28PM EDT | 800.00 | 1.68 | 1.32 | 1.76 | -0.65 | -27.90% | 25 | 248 | 38.61% |
| LRCX240517P00805000 | 2024-04-26 12:54PM EDT | 805.00 | 1.88 | 1.68 | 2.46 | -2.42 | -56.28% | 17 | 81 | 40.11% |
| LRCX240517P00810000 | 2024-04-26 11:31AM EDT | 810.00 | 2.07 | 1.91 | 2.17 | -1.75 | -45.81% | 1 | 404 | 37.61% |
| LRCX240517P00815000 | 2024-04-26 3:46PM EDT | 815.00 | 2.31 | 2.12 | 2.94 | -1.84 | -44.34% | 618 | 81 | 38.93% |
| LRCX240517P00820000 | 2024-04-26 3:46PM EDT | 820.00 | 2.60 | 2.47 | 2.77 | -2.60 | -50.00% | 389 | 65 | 36.93% |
| LRCX240517P00825000 | 2024-04-26 1:28PM EDT | 825.00 | 2.92 | 2.79 | 3.25 | -3.28 | -52.90% | 17 | 78 | 36.97% |
| LRCX240517P00830000 | 2024-04-26 1:46PM EDT | 830.00 | 3.40 | 3.20 | 4.20 | -2.65 | -43.80% | 399 | 170 | 38.08% |
| LRCX240517P00835000 | 2024-04-26 1:32PM EDT | 835.00 | 3.81 | 3.65 | 4.00 | -4.08 | -51.71% | 12 | 55 | 36.02% |
| LRCX240517P00840000 | 2024-04-26 2:19PM EDT | 840.00 | 4.20 | 4.15 | 5.10 | -4.30 | -50.59% | 9 | 84 | 37.10% |
| LRCX240517P00845000 | 2024-04-26 1:32PM EDT | 845.00 | 4.85 | 4.65 | 5.25 | -4.75 | -49.48% | 48 | 86 | 35.82% |
| LRCX240517P00850000 | 2024-04-26 2:38PM EDT | 850.00 | 5.65 | 5.25 | 6.45 | -5.10 | -47.44% | 54 | 130 | 36.65% |
| LRCX240517P00855000 | 2024-04-26 1:22PM EDT | 855.00 | 6.25 | 5.95 | 6.60 | -3.52 | -36.03% | 4 | 180 | 35.23% |
| LRCX240517P00860000 | 2024-04-26 3:36PM EDT | 860.00 | 6.70 | 6.70 | 8.00 | -6.90 | -50.74% | 22 | 61 | 36.04% |
| LRCX240517P00865000 | 2024-04-26 3:04PM EDT | 865.00 | 7.80 | 7.55 | 8.90 | -7.05 | -47.47% | 3 | 43 | 35.76% |
| LRCX240517P00870000 | 2024-04-26 1:46PM EDT | 870.00 | 8.82 | 8.40 | 9.25 | -7.73 | -46.71% | 5 | 46 | 34.47% |
| LRCX240517P00875000 | 2024-04-26 11:30AM EDT | 875.00 | 10.65 | 9.45 | 10.30 | -7.50 | -41.32% | 1 | 72 | 34.20% |
| LRCX240517P00880000 | 2024-04-26 2:56PM EDT | 880.00 | 11.20 | 10.40 | 11.55 | -7.70 | -40.74% | 9 | 115 | 34.08% |
| LRCX240517P00885000 | 2024-04-26 1:46PM EDT | 885.00 | 12.20 | 11.80 | 13.55 | -9.70 | -44.29% | 2 | 75 | 34.84% |
| LRCX240517P00890000 | 2024-04-25 3:23PM EDT | 890.00 | 19.65 | 12.95 | 15.00 | 0.00 | - | 22 | 68 | 34.65% |
| LRCX240517P00895000 | 2024-04-26 1:39PM EDT | 895.00 | 15.40 | 14.50 | 16.60 | -11.45 | -42.64% | 16 | 67 | 34.51% |
| LRCX240517P00900000 | 2024-04-26 3:03PM EDT | 900.00 | 17.05 | 16.35 | 18.30 | -12.25 | -41.81% | 26 | 105 | 34.33% |
| LRCX240517P00905000 | 2024-04-26 9:50AM EDT | 905.00 | 23.65 | 18.30 | 20.10 | -3.37 | -12.47% | 18 | 66 | 34.13% |
| LRCX240517P00910000 | 2024-04-26 1:28PM EDT | 910.00 | 20.10 | 19.35 | 22.10 | -9.40 | -31.86% | 12 | 238 | 34.02% |
| LRCX240517P00915000 | 2024-04-26 2:07PM EDT | 915.00 | 22.25 | 22.25 | 24.20 | -14.60 | -39.62% | 13 | 124 | 33.87% |
| LRCX240517P00920000 | 2024-04-26 12:19PM EDT | 920.00 | 26.86 | 24.40 | 26.45 | -14.62 | -35.25% | 10 | 40 | 33.73% |
| LRCX240517P00925000 | 2024-04-26 3:44PM EDT | 925.00 | 27.50 | 26.80 | 28.15 | -13.35 | -32.68% | 23 | 52 | 32.81% |
| LRCX240517P00930000 | 2024-04-26 3:27PM EDT | 930.00 | 28.20 | 29.20 | 30.60 | -15.70 | -35.76% | 3 | 91 | 32.59% |
| LRCX240517P00935000 | 2024-04-25 12:21PM EDT | 935.00 | 50.35 | 32.10 | 33.15 | 0.00 | - | 1 | 82 | 32.33% |
| LRCX240517P00940000 | 2024-04-26 3:21PM EDT | 940.00 | 34.20 | 34.00 | 38.40 | -32.05 | -48.38% | 12 | 53 | 35.07% |
| LRCX240517P00945000 | 2024-04-26 11:32AM EDT | 945.00 | 40.70 | 37.10 | 40.15 | -30.40 | -42.76% | 3 | 151 | 33.56% |
| LRCX240517P00950000 | 2024-04-25 10:15AM EDT | 950.00 | 57.50 | 39.95 | 42.70 | 0.00 | - | 1 | 46 | 32.81% |
| LRCX240517P00955000 | 2024-04-24 10:36AM EDT | 955.00 | 65.75 | 42.95 | 45.85 | 0.00 | - | 3 | 25 | 32.62% |
| LRCX240517P00960000 | 2024-04-26 12:37PM EDT | 960.00 | 50.40 | 46.00 | 49.15 | -15.00 | -22.94% | 2 | 74 | 32.46% |
| LRCX240517P00965000 | 2024-04-23 2:18PM EDT | 965.00 | 86.32 | 47.00 | 54.85 | 0.00 | - | 11 | 36 | 35.25% |
| LRCX240517P00970000 | 2024-04-18 1:50PM EDT | 970.00 | 91.72 | 53.35 | 58.65 | 0.00 | - | 1 | 78 | 35.53% |
| LRCX240517P00975000 | 2024-04-15 2:19PM EDT | 975.00 | 64.90 | 56.90 | 62.40 | 0.00 | - | 1 | 37 | 35.61% |
| LRCX240517P00980000 | 2024-04-23 12:07PM EDT | 980.00 | 97.40 | 60.65 | 63.90 | 0.00 | - | 2 | 36 | 32.26% |
| LRCX240517P00985000 | 2024-04-19 3:01PM EDT | 985.00 | 125.36 | 64.20 | 68.10 | 0.00 | - | 2 | 28 | 32.60% |
| LRCX240517P00990000 | 2024-04-25 12:42PM EDT | 990.00 | 90.90 | 67.95 | 72.20 | 0.00 | - | 3 | 46 | 32.66% |
| LRCX240517P00995000 | 2024-04-10 10:04AM EDT | 995.00 | 63.55 | 72.30 | 76.35 | 0.00 | - | 2 | 36 | 32.66% |
| LRCX240517P01000000 | 2024-04-26 2:29PM EDT | 1,000.00 | 77.05 | 76.30 | 80.40 | -22.75 | -22.80% | 3 | 63 | 32.32% |
| LRCX240517P01005000 | 2024-04-15 10:01AM EDT | 1,005.00 | 61.90 | 80.35 | 84.95 | 0.00 | - | 3 | 5 | 32.78% |
| LRCX240517P01010000 | 2024-04-01 11:41AM EDT | 1,010.00 | 67.60 | 84.60 | 89.50 | 0.00 | - | 1 | 12 | 33.16% |
| LRCX240517P01015000 | 2024-03-22 1:46PM EDT | 1,015.00 | 70.90 | 143.80 | 152.25 | 0.00 | - | 2 | 5 | 107.06% |
| LRCX240517P01020000 | 2024-04-26 1:43PM EDT | 1,020.00 | 95.00 | 94.30 | 98.55 | +10.05 | +11.83% | 1 | 9 | 33.51% |
| LRCX240517P01025000 | 2024-04-01 11:41AM EDT | 1,025.00 | 76.70 | 98.00 | 103.65 | 0.00 | - | - | 5 | 34.94% |
| LRCX240517P01030000 | 2024-04-03 12:10PM EDT | 1,030.00 | 79.05 | 101.05 | 108.95 | 0.00 | - | 2 | 9 | 36.84% |
| LRCX240517P01035000 | 2024-04-17 12:39PM EDT | 1,035.00 | 121.75 | 106.25 | 114.10 | 0.00 | - | - | 3 | 38.37% |
| LRCX240517P01040000 | 2024-04-16 1:30PM EDT | 1,040.00 | 99.60 | 111.10 | 120.85 | 0.00 | - | 1 | 2 | 43.48% |
| LRCX240517P01050000 | 2024-04-25 9:30AM EDT | 1,050.00 | 162.25 | 119.85 | 130.75 | 0.00 | - | 5 | 19 | 45.66% |
| LRCX240517P01060000 | 2024-04-25 9:30AM EDT | 1,060.00 | 171.99 | 129.65 | 140.30 | 0.00 | - | 5 | 4 | 46.98% |
| LRCX240517P01070000 | 2024-04-17 9:30AM EDT | 1,070.00 | 129.72 | 139.50 | 149.90 | 0.00 | - | 1 | 1 | 48.27% |
| LRCX240517P01090000 | 2024-03-07 12:10PM EDT | 1,090.00 | 124.30 | 128.80 | 138.70 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240517P01100000 | 2024-03-21 11:59AM EDT | 1,100.00 | 123.10 | 221.75 | 236.75 | 0.00 | - | 1 | 4 | 130.55% |
| LRCX240517P01140000 | 2024-04-18 9:30AM EDT | 1,140.00 | 231.75 | 209.40 | 219.80 | 0.00 | - | 1 | 0 | 62.45% |
| LRCX240517P01250000 | 2024-04-05 12:59PM EDT | 1,250.00 | 272.40 | 319.40 | 329.65 | 0.00 | - | 1 | 0 | 81.50% |
