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
59 072,16 -601,23 (-1,01 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240719C00315000 | 2024-01-29 1:42PM EDT | 315.00 | 525.67 | 604.45 | 613.25 | 0.00 | - | 1 | 1 | 115.63% |
| LRCX240719C00425000 | 2023-11-28 4:58PM EDT | 425.00 | 297.62 | 373.50 | 379.50 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719C00440000 | 2024-01-19 12:25PM EDT | 440.00 | 372.45 | 489.60 | 495.45 | 0.00 | - | 2 | 2 | 98.02% |
| LRCX240719C00455000 | 2024-01-24 1:38PM EDT | 455.00 | 410.26 | 476.25 | 485.55 | 0.00 | - | 1 | 0 | 102.80% |
| LRCX240719C00490000 | 2023-12-04 11:26AM EDT | 490.00 | 237.42 | 261.90 | 266.35 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719C00555000 | 2023-11-15 3:21PM EDT | 555.00 | 178.40 | 234.45 | 245.40 | 0.00 | - | - | 2 | 0.00% |
| LRCX240719C00600000 | 2024-02-08 1:14PM EDT | 600.00 | 280.92 | 362.95 | 374.75 | 0.00 | - | 1 | 2 | 108.84% |
| LRCX240719C00610000 | 2024-02-08 1:22PM EDT | 610.00 | 272.07 | 353.35 | 365.70 | 0.00 | - | - | 2 | 106.62% |
| LRCX240719C00620000 | 2024-01-29 12:47PM EDT | 620.00 | 239.08 | 314.25 | 318.75 | 0.00 | - | - | 2 | 65.15% |
| LRCX240719C00640000 | 2024-04-12 11:22AM EDT | 640.00 | 325.86 | 286.80 | 298.30 | 0.00 | - | 1 | 3 | 54.50% |
| LRCX240719C00650000 | 2023-12-28 2:44PM EDT | 650.00 | 180.66 | 212.45 | 222.60 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240719C00655000 | 2024-01-10 4:14PM EDT | 655.00 | 141.75 | 272.25 | 280.35 | 0.00 | - | - | 2 | 56.35% |
| LRCX240719C00670000 | 2024-02-09 10:30AM EDT | 670.00 | 239.34 | 299.70 | 311.60 | 0.00 | - | 1 | 5 | 95.41% |
| LRCX240719C00675000 | 2024-01-12 2:25PM EDT | 675.00 | 130.90 | 257.25 | 262.75 | 0.00 | - | 1 | 17 | 51.99% |
| LRCX240719C00680000 | 2024-01-02 3:16PM EDT | 680.00 | 128.94 | 180.05 | 185.25 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240719C00685000 | 2023-11-14 10:34AM EDT | 685.00 | 88.70 | 133.05 | 136.55 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719C00690000 | 2024-01-25 2:49PM EDT | 690.00 | 218.19 | 257.20 | 265.65 | 0.00 | - | 4 | 7 | 68.06% |
| LRCX240719C00695000 | 2024-02-23 1:10PM EDT | 695.00 | 265.00 | 292.70 | 307.20 | 0.00 | - | 2 | 7 | 104.25% |
| LRCX240719C00700000 | 2024-04-23 9:37AM EDT | 700.00 | 191.22 | 229.50 | 241.15 | 0.00 | - | 2 | 13 | 55.03% |
| LRCX240719C00705000 | 2024-01-26 2:47PM EDT | 705.00 | 174.93 | 245.65 | 250.90 | 0.00 | - | 1 | 12 | 66.41% |
| LRCX240719C00710000 | 2024-04-17 1:01PM EDT | 710.00 | 224.00 | 220.15 | 231.80 | 0.00 | - | 4 | 13 | 53.73% |
| LRCX240719C00715000 | 2024-01-10 3:21PM EDT | 715.00 | 103.05 | 224.25 | 228.70 | 0.00 | - | 5 | 7 | 52.36% |
| LRCX240719C00720000 | 2023-12-11 1:22PM EDT | 720.00 | 92.58 | 103.50 | 106.75 | 0.00 | - | 11 | 5 | 0.00% |
| LRCX240719C00725000 | 2024-02-21 11:32AM EDT | 725.00 | 198.60 | 266.90 | 278.95 | 0.00 | - | 1 | 9 | 97.74% |
| LRCX240719C00730000 | 2024-02-16 2:56PM EDT | 730.00 | 236.70 | 204.95 | 210.50 | 0.00 | - | 100 | 101 | 48.31% |
| LRCX240719C00735000 | 2024-01-25 10:30AM EDT | 735.00 | 189.94 | 219.30 | 226.00 | 0.00 | - | 2 | 1 | 63.40% |
| LRCX240719C00740000 | 2024-02-16 1:42PM EDT | 740.00 | 232.90 | 196.55 | 203.00 | 0.00 | - | 102 | 100 | 48.92% |
| LRCX240719C00745000 | 2023-12-07 1:57PM EDT | 745.00 | 64.05 | 76.50 | 78.60 | 0.00 | - | 8 | 9 | 0.00% |
| LRCX240719C00750000 | 2024-02-23 10:30AM EDT | 750.00 | 233.08 | 246.15 | 256.80 | 0.00 | - | 1 | 39 | 93.10% |
| LRCX240719C00755000 | 2024-04-22 11:27AM EDT | 755.00 | 134.78 | 180.15 | 190.35 | 0.00 | - | 1 | 2 | 48.12% |
| LRCX240719C00760000 | 2024-04-24 11:08AM EDT | 760.00 | 160.00 | 177.50 | 186.15 | 0.00 | - | 2 | 5 | 47.82% |
| LRCX240719C00765000 | 2024-03-11 10:30AM EDT | 765.00 | 195.50 | 220.95 | 227.60 | 0.00 | - | 1 | 5 | 80.15% |
| LRCX240719C00770000 | 2024-01-17 10:49AM EDT | 770.00 | 70.20 | 200.65 | 205.70 | 0.00 | - | 1 | 7 | 67.17% |
| LRCX240719C00775000 | 2024-04-26 9:46AM EDT | 775.00 | 157.50 | 165.15 | 171.75 | -47.11 | -23.02% | 1 | 123 | 45.25% |
| LRCX240719C00780000 | 2024-02-14 1:25PM EDT | 780.00 | 175.23 | 166.25 | 172.20 | 0.00 | - | 1 | 9 | 48.74% |
| LRCX240719C00785000 | 2024-01-03 12:26PM EDT | 785.00 | 64.95 | 111.65 | 115.25 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240719C00790000 | 2024-01-25 4:58PM EDT | 790.00 | 132.53 | 177.55 | 182.10 | 0.00 | - | 51 | 51 | 59.76% |
| LRCX240719C00795000 | 2024-04-22 12:58PM EDT | 795.00 | 110.07 | 149.70 | 155.15 | 0.00 | - | 2 | 8 | 43.86% |
| LRCX240719C00800000 | 2024-04-24 1:48PM EDT | 800.00 | 128.19 | 145.35 | 150.65 | 0.00 | - | 1 | 17 | 43.18% |
| LRCX240719C00805000 | 2024-04-18 3:22PM EDT | 805.00 | 122.47 | 141.05 | 147.30 | 0.00 | - | 2 | 7 | 43.37% |
| LRCX240719C00810000 | 2024-04-23 12:00PM EDT | 810.00 | 113.40 | 137.85 | 142.30 | 0.00 | - | 1 | 26 | 42.28% |
| LRCX240719C00815000 | 2024-03-13 10:04AM EDT | 815.00 | 163.65 | 166.65 | 172.25 | 0.00 | - | 1 | 3 | 63.48% |
| LRCX240719C00820000 | 2024-02-02 12:51PM EDT | 820.00 | 93.86 | 194.70 | 200.85 | 0.00 | - | 5 | 14 | 83.74% |
| LRCX240719C00825000 | 2024-02-05 3:26PM EDT | 825.00 | 99.50 | 195.80 | 199.25 | 0.00 | - | 4 | 10 | 85.29% |
| LRCX240719C00830000 | 2024-04-15 12:04PM EDT | 830.00 | 171.24 | 122.55 | 127.75 | 0.00 | - | 1 | 10 | 41.76% |
| LRCX240719C00835000 | 2024-03-12 3:17PM EDT | 835.00 | 156.60 | 173.80 | 180.15 | 0.00 | - | 1 | 5 | 75.68% |
| LRCX240719C00840000 | 2024-02-23 11:09AM EDT | 840.00 | 148.89 | 172.85 | 177.45 | 0.00 | - | 25 | 44 | 76.22% |
| LRCX240719C00845000 | 2024-04-26 12:06PM EDT | 845.00 | 109.10 | 110.50 | 116.25 | -34.15 | -23.84% | 1 | 8 | 40.65% |
| LRCX240719C00850000 | 2024-03-14 11:33AM EDT | 850.00 | 132.61 | 143.95 | 150.15 | 0.00 | - | 90 | 55 | 62.12% |
| LRCX240719C00855000 | 2024-02-26 4:22PM EDT | 855.00 | 144.74 | 150.00 | 154.25 | 0.00 | - | 52 | 56 | 66.93% |
| LRCX240719C00860000 | 2024-02-16 4:39PM EDT | 860.00 | 132.00 | 113.55 | 117.30 | 0.00 | - | 1 | 14 | 47.19% |
| LRCX240719C00865000 | 2024-04-19 11:40AM EDT | 865.00 | 78.95 | 96.60 | 103.65 | 0.00 | - | 1 | 3 | 40.54% |
| LRCX240719C00870000 | 2024-04-22 11:14AM EDT | 870.00 | 65.00 | 93.00 | 98.65 | 0.00 | - | 12 | 19 | 39.28% |
| LRCX240719C00875000 | 2024-04-25 10:15AM EDT | 875.00 | 83.10 | 89.95 | 95.00 | 0.00 | - | 1 | 45 | 38.84% |
| LRCX240719C00880000 | 2024-04-24 3:58PM EDT | 880.00 | 71.00 | 88.00 | 92.40 | 0.00 | - | 1 | 49 | 39.01% |
| LRCX240719C00885000 | 2024-04-24 12:04PM EDT | 885.00 | 71.45 | 85.85 | 90.85 | 0.00 | - | 1 | 45 | 39.77% |
| LRCX240719C00890000 | 2024-04-24 1:02PM EDT | 890.00 | 68.35 | 81.75 | 85.90 | 0.00 | - | 2 | 67 | 38.46% |
| LRCX240719C00895000 | 2024-04-24 3:58PM EDT | 895.00 | 63.90 | 80.00 | 84.50 | 0.00 | - | 2 | 16 | 39.23% |
| LRCX240719C00900000 | 2024-04-25 2:57PM EDT | 900.00 | 78.10 | 74.75 | 79.70 | +10.75 | +15.96% | 2 | 83 | 37.97% |
| LRCX240719C00905000 | 2024-04-25 12:22PM EDT | 905.00 | 62.20 | 73.65 | 78.75 | 0.00 | - | 11 | 29 | 38.92% |
| LRCX240719C00910000 | 2024-04-25 3:59PM EDT | 910.00 | 65.18 | 71.65 | 76.10 | +5.43 | +9.09% | 1 | 39 | 38.85% |
| LRCX240719C00915000 | 2024-04-26 10:20AM EDT | 915.00 | 62.60 | 67.85 | 71.20 | +1.05 | +1.71% | 9 | 32 | 37.46% |
| LRCX240719C00920000 | 2024-04-26 3:50PM EDT | 920.00 | 67.68 | 65.70 | 70.85 | +13.28 | +24.41% | 7 | 23 | 38.63% |
| LRCX240719C00925000 | 2024-04-26 3:22PM EDT | 925.00 | 66.60 | 63.90 | 66.75 | +9.90 | +17.46% | 9 | 14 | 37.64% |
| LRCX240719C00930000 | 2024-04-26 1:39PM EDT | 930.00 | 63.00 | 61.50 | 63.25 | +2.45 | +4.05% | 15 | 25 | 36.96% |
| LRCX240719C00935000 | 2024-04-24 10:03AM EDT | 935.00 | 57.55 | 59.15 | 60.85 | 0.00 | - | 1 | 37 | 36.87% |
| LRCX240719C00940000 | 2024-04-26 1:04PM EDT | 940.00 | 56.05 | 56.95 | 58.30 | +0.60 | +1.08% | 5 | 12 | 36.66% |
| LRCX240719C00945000 | 2024-04-26 11:06AM EDT | 945.00 | 55.05 | 54.70 | 56.20 | +14.75 | +36.60% | 4 | 14 | 36.67% |
| LRCX240719C00950000 | 2024-04-26 2:36PM EDT | 950.00 | 54.90 | 51.40 | 54.25 | +11.40 | +26.21% | 1 | 34 | 36.73% |
| LRCX240719C00955000 | 2024-04-26 1:53PM EDT | 955.00 | 51.60 | 49.00 | 52.00 | +14.15 | +37.78% | 1 | 18 | 36.59% |
| LRCX240719C00960000 | 2024-04-25 3:38PM EDT | 960.00 | 42.97 | 47.20 | 49.95 | +1.40 | +3.37% | 1 | 40 | 36.53% |
| LRCX240719C00980000 | 2024-04-25 3:38PM EDT | 980.00 | 34.79 | 39.60 | 42.25 | 0.00 | - | 1 | 86 | 36.25% |
| LRCX240719C01000000 | 2024-04-26 2:32PM EDT | 1,000.00 | 35.35 | 32.95 | 35.45 | +6.44 | +22.28% | 41 | 129 | 35.98% |
| LRCX240719C01020000 | 2024-04-26 2:32PM EDT | 1,020.00 | 29.40 | 27.25 | 29.45 | +5.40 | +22.50% | 114 | 255 | 35.68% |
| LRCX240719C01040000 | 2024-04-26 2:31PM EDT | 1,040.00 | 24.40 | 22.30 | 24.35 | +3.85 | +18.73% | 42 | 134 | 35.46% |
| LRCX240719C01060000 | 2024-04-26 3:34PM EDT | 1,060.00 | 20.30 | 18.85 | 19.95 | +4.30 | +26.87% | 87 | 66 | 35.23% |
| LRCX240719C01080000 | 2024-04-26 12:48PM EDT | 1,080.00 | 16.30 | 15.30 | 16.20 | +3.25 | +24.90% | 4 | 38 | 34.99% |
| LRCX240719C01100000 | 2024-04-26 2:53PM EDT | 1,100.00 | 12.55 | 12.35 | 13.40 | +3.00 | +31.41% | 23 | 67 | 35.08% |
| LRCX240719C01120000 | 2024-04-25 10:35AM EDT | 1,120.00 | 8.33 | 9.80 | 10.80 | 0.00 | - | 5 | 45 | 34.92% |
| LRCX240719C01140000 | 2024-04-26 1:43PM EDT | 1,140.00 | 8.25 | 7.75 | 8.65 | +1.55 | +23.13% | 3 | 39 | 34.78% |
| LRCX240719C01160000 | 2024-04-25 9:40AM EDT | 1,160.00 | 5.60 | 6.10 | 6.95 | 0.00 | - | 1 | 5 | 34.73% |
| LRCX240719C01180000 | 2024-04-26 1:26PM EDT | 1,180.00 | 5.15 | 4.80 | 5.50 | -6.10 | -54.22% | 1 | 14 | 34.60% |
| LRCX240719C01200000 | 2024-04-26 1:52PM EDT | 1,200.00 | 3.92 | 3.70 | 4.25 | +0.72 | +22.50% | 4 | 81 | 34.35% |
| LRCX240719C01220000 | 2024-04-25 10:05AM EDT | 1,220.00 | 3.10 | 2.84 | 3.90 | 0.00 | - | 4 | 17 | 35.36% |
| LRCX240719C01240000 | 2024-04-24 3:56PM EDT | 1,240.00 | 2.95 | 2.17 | 2.68 | 0.00 | - | 2 | 25 | 34.38% |
| LRCX240719C01260000 | 2024-04-26 12:49PM EDT | 1,260.00 | 1.76 | 1.63 | 2.12 | +0.16 | +10.00% | 10 | 10 | 34.39% |
| LRCX240719C01280000 | 2024-04-25 10:29AM EDT | 1,280.00 | 1.60 | 1.21 | 1.69 | 0.00 | - | 3 | 35 | 34.48% |
| LRCX240719C01300000 | 2024-04-26 10:54AM EDT | 1,300.00 | 1.09 | 0.91 | 1.36 | +0.05 | +4.81% | 2 | 4 | 34.62% |
| LRCX240719C01320000 | 2024-04-18 11:31AM EDT | 1,320.00 | 2.34 | 0.67 | 0.95 | 0.00 | - | - | 1 | 34.07% |
| LRCX240719C01340000 | 2024-04-18 9:59AM EDT | 1,340.00 | 1.83 | 0.49 | 0.91 | 0.00 | - | - | 4 | 35.06% |
| LRCX240719C01400000 | 2024-04-22 9:47AM EDT | 1,400.00 | 0.65 | 0.11 | 1.85 | 0.00 | - | 1 | 4 | 42.65% |
| LRCX240719C01420000 | 2024-04-25 2:55PM EDT | 1,420.00 | 0.24 | 0.18 | 0.49 | 0.00 | - | 24 | 35 | 36.65% |
| LRCX240719C01440000 | 2024-04-12 10:11AM EDT | 1,440.00 | 2.52 | 0.05 | 0.93 | 0.00 | - | 1 | 2 | 40.81% |
| LRCX240719C01480000 | 2024-04-18 1:53PM EDT | 1,480.00 | 0.41 | 0.02 | 1.58 | 0.00 | - | 1 | 46 | 46.18% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240719P00315000 | 2024-03-06 12:37PM EDT | 315.00 | 0.23 | 0.00 | 4.45 | 0.00 | - | 2 | 6 | 110.99% |
| LRCX240719P00320000 | 2023-12-13 1:18PM EDT | 320.00 | 0.83 | 0.08 | 1.31 | 0.00 | - | 10 | 22 | 93.14% |
| LRCX240719P00325000 | 2024-03-11 12:32PM EDT | 325.00 | 0.25 | 0.00 | 2.72 | 0.00 | - | 1 | 0 | 100.37% |
| LRCX240719P00330000 | 2024-01-11 11:09AM EDT | 330.00 | 0.89 | 0.00 | 1.49 | 0.00 | - | 9 | 34 | 91.36% |
| LRCX240719P00340000 | 2024-01-24 10:50AM EDT | 340.00 | 0.60 | 0.00 | 3.85 | 0.00 | - | - | 80 | 101.34% |
| LRCX240719P00350000 | 2024-01-08 11:56AM EDT | 350.00 | 1.05 | 0.00 | 0.96 | 0.00 | - | - | 2 | 81.98% |
| LRCX240719P00395000 | 2023-11-28 1:00PM EDT | 395.00 | 2.74 | 1.24 | 1.88 | 0.00 | - | - | 1 | 84.51% |
| LRCX240719P00400000 | 2024-04-05 3:40PM EDT | 400.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 25 | 121 | 74.71% |
| LRCX240719P00405000 | 2024-03-15 3:28PM EDT | 405.00 | 0.50 | 0.00 | 4.15 | 0.00 | - | - | 1 | 85.89% |
| LRCX240719P00425000 | 2024-01-22 10:38AM EDT | 425.00 | 1.36 | 0.00 | 2.06 | 0.00 | - | 10 | 70 | 73.34% |
| LRCX240719P00430000 | 2024-03-12 1:08PM EDT | 430.00 | 1.00 | 0.14 | 2.90 | 0.00 | - | 100 | 110 | 76.47% |
| LRCX240719P00440000 | 2023-11-30 11:05AM EDT | 440.00 | 5.00 | 2.51 | 3.05 | 0.00 | - | 5 | 11 | 81.87% |
| LRCX240719P00445000 | 2024-01-26 1:09PM EDT | 445.00 | 1.13 | 0.29 | 3.20 | 0.00 | - | 1 | 3 | 74.89% |
| LRCX240719P00450000 | 2024-04-25 3:02PM EDT | 450.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 20 | 20 | 65.53% |
| LRCX240719P00455000 | 2023-12-15 12:33PM EDT | 455.00 | 3.45 | 3.15 | 3.75 | 0.00 | - | 10 | 16 | 81.59% |
| LRCX240719P00465000 | 2023-12-15 12:33PM EDT | 465.00 | 3.90 | 3.50 | 4.25 | 0.00 | - | 10 | 25 | 81.07% |
| LRCX240719P00475000 | 2024-02-16 2:41PM EDT | 475.00 | 1.10 | 0.34 | 4.20 | 0.00 | - | 10 | 22 | 71.80% |
| LRCX240719P00480000 | 2023-11-21 12:25PM EDT | 480.00 | 9.20 | 3.70 | 5.80 | 0.00 | - | 1 | 3 | 80.86% |
| LRCX240719P00490000 | 2024-04-01 10:00AM EDT | 490.00 | 0.50 | 0.00 | 1.51 | 0.00 | - | 1 | 1 | 58.46% |
| LRCX240719P00495000 | 2023-11-28 3:27PM EDT | 495.00 | 9.90 | 4.70 | 5.45 | 0.00 | - | 3 | 3 | 78.58% |
| LRCX240719P00500000 | 2024-02-20 4:11PM EDT | 500.00 | 1.70 | 0.01 | 4.80 | 0.00 | - | 1 | 10 | 67.51% |
| LRCX240719P00505000 | 2023-11-28 12:31PM EDT | 505.00 | 10.45 | 5.40 | 6.10 | 0.00 | - | - | 1 | 78.38% |
| LRCX240719P00510000 | 2024-01-19 12:13PM EDT | 510.00 | 4.95 | 1.38 | 1.98 | 0.00 | - | 1 | 2 | 61.85% |
| LRCX240719P00515000 | 2023-11-20 3:46PM EDT | 515.00 | 12.20 | 7.95 | 9.95 | 0.00 | - | - | 100 | 84.09% |
| LRCX240719P00520000 | 2024-01-18 11:32AM EDT | 520.00 | 6.70 | 1.57 | 2.18 | 0.00 | - | 2 | 2 | 61.11% |
| LRCX240719P00530000 | 2024-04-23 9:59AM EDT | 530.00 | 0.52 | 0.01 | 1.49 | -0.43 | -45.26% | 1 | 11 | 51.82% |
| LRCX240719P00535000 | 2024-03-14 1:26PM EDT | 535.00 | 1.51 | 0.45 | 5.05 | 0.00 | - | 2 | 2 | 62.36% |
| LRCX240719P00540000 | 2024-02-13 1:54PM EDT | 540.00 | 2.95 | 1.36 | 2.49 | 0.00 | - | 1 | 6 | 57.80% |
| LRCX240719P00545000 | 2023-11-28 3:16PM EDT | 545.00 | 16.95 | 8.30 | 9.05 | 0.00 | - | - | 1 | 76.68% |
| LRCX240719P00550000 | 2024-04-11 9:53AM EDT | 550.00 | 0.90 | 0.01 | 4.30 | 0.00 | - | 1 | 18 | 57.13% |
| LRCX240719P00555000 | 2024-03-06 4:05PM EDT | 555.00 | 1.77 | 0.63 | 1.44 | 0.00 | - | 1 | 2 | 50.16% |
| LRCX240719P00560000 | 2024-04-22 3:43PM EDT | 560.00 | 1.52 | 0.27 | 4.40 | 0.00 | - | 2 | 10 | 56.16% |
| LRCX240719P00565000 | 2023-11-08 2:19PM EDT | 565.00 | 37.73 | 19.90 | 22.15 | 0.00 | - | - | 1 | 92.31% |
| LRCX240719P00570000 | 2024-01-05 12:28PM EDT | 570.00 | 16.50 | 4.90 | 5.35 | 0.00 | - | 1 | 6 | 63.28% |
| LRCX240719P00575000 | 2024-04-24 11:00AM EDT | 575.00 | 1.19 | 0.33 | 3.90 | 0.00 | - | 2 | 4 | 52.67% |
| LRCX240719P00580000 | 2024-04-24 10:51AM EDT | 580.00 | 1.25 | 0.43 | 0.96 | 0.00 | - | 1 | 8 | 45.78% |
| LRCX240719P00585000 | 2024-04-26 2:27PM EDT | 585.00 | 0.78 | 0.52 | 0.96 | -0.54 | -40.91% | 1 | 2 | 45.03% |
| LRCX240719P00590000 | 2024-03-28 3:12PM EDT | 590.00 | 1.37 | 0.57 | 0.98 | 0.00 | - | 2 | 1 | 44.42% |
| LRCX240719P00600000 | 2024-04-01 9:30AM EDT | 600.00 | 1.48 | 0.68 | 1.10 | 0.00 | - | 1 | 12 | 43.69% |
| LRCX240719P00605000 | 2024-01-05 10:34AM EDT | 605.00 | 23.35 | 7.25 | 7.90 | 0.00 | - | 3 | 3 | 61.96% |
| LRCX240719P00610000 | 2024-04-16 12:08PM EDT | 610.00 | 2.05 | 0.81 | 1.22 | 0.00 | - | 1 | 2 | 42.88% |
| LRCX240719P00615000 | 2024-04-26 2:27PM EDT | 615.00 | 1.11 | 0.88 | 1.29 | -0.44 | -28.39% | 1 | 2 | 42.52% |
| LRCX240719P00620000 | 2024-04-26 10:55AM EDT | 620.00 | 1.10 | 0.95 | 1.37 | -1.19 | -51.97% | 2 | 114 | 42.18% |
| LRCX240719P00625000 | 2024-04-25 12:04PM EDT | 625.00 | 1.78 | 1.03 | 1.46 | 0.00 | - | 3 | 6 | 41.87% |
| LRCX240719P00630000 | 2024-04-23 3:03PM EDT | 630.00 | 2.90 | 1.12 | 1.56 | 0.00 | - | 1 | 11 | 41.58% |
| LRCX240719P00635000 | 2023-11-08 1:47PM EDT | 635.00 | 64.65 | 38.85 | 41.15 | 0.00 | - | - | 1 | 95.53% |
| LRCX240719P00640000 | 2024-04-25 10:12AM EDT | 640.00 | 2.08 | 1.32 | 1.76 | 0.00 | - | 111 | 56 | 40.92% |
| LRCX240719P00645000 | 2024-04-25 9:53AM EDT | 645.00 | 2.59 | 1.42 | 1.87 | 0.00 | - | 24 | 21 | 40.60% |
| LRCX240719P00650000 | 2024-04-25 10:45AM EDT | 650.00 | 2.62 | 1.54 | 1.99 | 0.00 | - | 8 | 49 | 40.30% |
| LRCX240719P00655000 | 2024-04-26 3:59PM EDT | 655.00 | 1.83 | 1.67 | 2.13 | -0.98 | -34.88% | 1 | 4 | 40.03% |
| LRCX240719P00660000 | 2024-03-21 1:15PM EDT | 660.00 | 3.14 | 5.65 | 6.55 | 0.00 | - | 1 | 4 | 49.72% |
| LRCX240719P00665000 | 2024-02-12 10:31AM EDT | 665.00 | 9.95 | 6.60 | 7.40 | 0.00 | - | 12 | 13 | 50.33% |
| LRCX240719P00670000 | 2024-02-22 12:25PM EDT | 670.00 | 8.65 | 3.45 | 4.05 | 0.00 | - | 3 | 20 | 42.94% |
| LRCX240719P00675000 | 2024-04-26 11:09AM EDT | 675.00 | 2.52 | 2.27 | 2.68 | -1.18 | -31.89% | 2 | 47 | 38.70% |
| LRCX240719P00680000 | 2024-04-19 1:39PM EDT | 680.00 | 7.70 | 2.45 | 2.86 | 0.00 | - | 2 | 13 | 38.43% |
| LRCX240719P00685000 | 2024-04-22 1:51PM EDT | 685.00 | 8.07 | 2.65 | 3.15 | 0.00 | - | 1 | 28 | 38.42% |
| LRCX240719P00690000 | 2024-03-13 3:28PM EDT | 690.00 | 9.35 | 4.90 | 6.30 | 0.00 | - | 1 | 14 | 44.02% |
| LRCX240719P00695000 | 2024-01-30 4:44PM EDT | 695.00 | 21.20 | 8.80 | 10.20 | 0.00 | - | 1 | 33 | 49.08% |
| LRCX240719P00700000 | 2024-04-22 11:36AM EDT | 700.00 | 11.01 | 3.30 | 3.85 | 0.00 | - | 2 | 30 | 37.70% |
| LRCX240719P00705000 | 2024-03-12 10:21AM EDT | 705.00 | 11.02 | 5.10 | 5.85 | 0.00 | - | 10 | 21 | 40.70% |
| LRCX240719P00710000 | 2024-04-24 3:04PM EDT | 710.00 | 8.55 | 3.90 | 4.30 | 0.00 | - | 15 | 30 | 37.05% |
| LRCX240719P00715000 | 2024-01-10 10:30AM EDT | 715.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| LRCX240719P00720000 | 2024-04-26 1:10PM EDT | 720.00 | 4.80 | 4.55 | 5.00 | -2.30 | -32.39% | 3 | 55 | 36.76% |
| LRCX240719P00725000 | 2024-04-25 3:49PM EDT | 725.00 | 7.20 | 4.85 | 5.25 | 0.00 | - | 1 | 26 | 36.39% |
| LRCX240719P00730000 | 2024-04-19 9:38AM EDT | 730.00 | 12.70 | 5.30 | 5.80 | 0.00 | - | 2 | 25 | 36.48% |
| LRCX240719P00735000 | 2024-04-25 9:30AM EDT | 735.00 | 9.75 | 5.60 | 6.20 | 0.00 | - | 1 | 5 | 36.28% |
| LRCX240719P00740000 | 2024-04-25 10:35AM EDT | 740.00 | 9.25 | 6.05 | 6.50 | 0.00 | - | 3 | 25 | 35.90% |
| LRCX240719P00745000 | 2024-04-17 3:08PM EDT | 745.00 | 13.55 | 6.50 | 7.05 | 0.00 | - | 6 | 9 | 35.86% |
| LRCX240719P00750000 | 2024-04-22 1:15PM EDT | 750.00 | 19.16 | 7.00 | 7.60 | 0.00 | - | 2 | 25 | 35.76% |
| LRCX240719P00755000 | 2024-04-22 12:08PM EDT | 755.00 | 20.35 | 7.50 | 8.10 | 0.00 | - | 2 | 55 | 35.56% |
| LRCX240719P00760000 | 2024-04-24 1:38PM EDT | 760.00 | 15.01 | 8.05 | 8.65 | 0.00 | - | 2 | 14 | 35.39% |
| LRCX240719P00765000 | 2024-03-26 3:55PM EDT | 765.00 | 11.90 | 11.70 | 12.50 | 0.00 | - | 1 | 11 | 38.84% |
| LRCX240719P00770000 | 2024-04-24 3:47PM EDT | 770.00 | 17.55 | 9.30 | 9.80 | 0.00 | - | 4 | 28 | 35.00% |
| LRCX240719P00775000 | 2024-04-26 10:13AM EDT | 775.00 | 11.25 | 9.90 | 10.50 | -2.30 | -16.97% | 1 | 18 | 34.89% |
| LRCX240719P00780000 | 2024-04-11 11:59AM EDT | 780.00 | 12.60 | 10.60 | 11.20 | 0.00 | - | 1 | 28 | 34.73% |
| LRCX240719P00785000 | 2024-04-25 11:37AM EDT | 785.00 | 13.00 | 11.30 | 12.00 | -3.53 | -21.36% | 1 | 14 | 34.64% |
| LRCX240719P00790000 | 2024-04-26 10:43AM EDT | 790.00 | 13.55 | 12.10 | 12.85 | -18.53 | -57.76% | 1 | 27 | 34.56% |
| LRCX240719P00795000 | 2024-04-25 3:57PM EDT | 795.00 | 15.70 | 12.95 | 13.70 | -2.45 | -13.50% | 1 | 39 | 34.43% |
| LRCX240719P00800000 | 2024-04-26 12:47PM EDT | 800.00 | 14.40 | 13.85 | 14.65 | -2.82 | -16.38% | 2 | 41 | 34.36% |
| LRCX240719P00805000 | 2024-04-26 10:14AM EDT | 805.00 | 16.40 | 14.45 | 15.40 | -10.20 | -38.35% | 1 | 15 | 34.06% |
| LRCX240719P00810000 | 2024-04-26 10:10AM EDT | 810.00 | 17.53 | 15.70 | 17.20 | -3.82 | -17.89% | 3 | 8 | 34.63% |
| LRCX240719P00815000 | 2024-04-23 11:16AM EDT | 815.00 | 33.05 | 16.40 | 17.60 | 0.00 | - | 15 | 36 | 33.97% |
| LRCX240719P00820000 | 2024-04-25 10:11AM EDT | 820.00 | 23.50 | 17.60 | 18.70 | 0.00 | - | 59 | 78 | 33.86% |
| LRCX240719P00825000 | 2024-04-23 10:34AM EDT | 825.00 | 35.05 | 18.70 | 20.55 | 0.00 | - | 4 | 20 | 34.28% |
| LRCX240719P00830000 | 2024-04-25 10:07AM EDT | 830.00 | 27.90 | 19.90 | 21.75 | 0.00 | - | 4 | 49 | 34.15% |
| LRCX240719P00835000 | 2024-04-26 9:50AM EDT | 835.00 | 24.65 | 21.15 | 23.05 | -12.20 | -33.11% | 2 | 31 | 34.05% |
| LRCX240719P00840000 | 2024-04-26 10:18AM EDT | 840.00 | 24.55 | 22.45 | 24.35 | -7.80 | -24.11% | 1 | 36 | 33.92% |
| LRCX240719P00845000 | 2024-04-23 12:26PM EDT | 845.00 | 39.80 | 23.80 | 25.00 | 0.00 | - | 2 | 33 | 33.29% |
| LRCX240719P00850000 | 2024-04-24 3:16PM EDT | 850.00 | 41.58 | 25.20 | 26.35 | 0.00 | - | 2 | 36 | 33.12% |
| LRCX240719P00855000 | 2024-04-24 9:56AM EDT | 855.00 | 38.53 | 26.70 | 28.75 | 0.00 | - | 2 | 65 | 33.62% |
| LRCX240719P00860000 | 2024-04-24 2:28PM EDT | 860.00 | 47.00 | 28.20 | 30.30 | 0.00 | - | 1 | 32 | 33.50% |
| LRCX240719P00865000 | 2024-04-23 12:49PM EDT | 865.00 | 49.25 | 29.85 | 31.95 | 0.00 | - | 1 | 6 | 33.40% |
| LRCX240719P00870000 | 2024-04-26 11:20AM EDT | 870.00 | 32.15 | 31.30 | 33.65 | -19.57 | -37.84% | 1 | 200 | 33.30% |
| LRCX240719P00875000 | 2024-04-24 3:56PM EDT | 875.00 | 54.02 | 33.00 | 35.45 | 0.00 | - | 3 | 185 | 33.21% |
| LRCX240719P00880000 | 2024-04-24 12:03PM EDT | 880.00 | 56.05 | 35.00 | 37.10 | 0.00 | - | 4 | 52 | 33.00% |
| LRCX240719P00885000 | 2024-04-24 3:58PM EDT | 885.00 | 60.00 | 36.75 | 39.00 | 0.00 | - | 3 | 54 | 32.90% |
| LRCX240719P00890000 | 2024-04-24 10:28AM EDT | 890.00 | 52.80 | 38.60 | 41.10 | 0.00 | - | 3 | 29 | 32.88% |
| LRCX240719P00895000 | 2024-04-26 9:45AM EDT | 895.00 | 47.00 | 40.80 | 43.15 | -15.90 | -25.28% | 3 | 38 | 32.79% |
| LRCX240719P00900000 | 2024-04-24 12:04PM EDT | 900.00 | 65.20 | 42.65 | 44.55 | 0.00 | - | 2 | 57 | 32.29% |
| LRCX240719P00905000 | 2024-04-24 12:28PM EDT | 905.00 | 68.80 | 44.95 | 47.40 | 0.00 | - | 4 | 43 | 32.59% |
| LRCX240719P00910000 | 2024-04-25 2:17PM EDT | 910.00 | 55.60 | 47.20 | 49.50 | 0.00 | - | 1 | 47 | 32.41% |
| LRCX240719P00915000 | 2024-04-26 9:59AM EDT | 915.00 | 53.80 | 49.50 | 51.80 | -11.65 | -17.80% | 8 | 34 | 32.31% |
| LRCX240719P00920000 | 2024-04-24 2:46PM EDT | 920.00 | 77.25 | 51.75 | 54.35 | 0.00 | - | 1 | 62 | 32.31% |
| LRCX240719P00925000 | 2024-04-23 1:01PM EDT | 925.00 | 81.35 | 54.05 | 56.60 | 0.00 | - | 3 | 28 | 32.11% |
| LRCX240719P00930000 | 2024-04-26 2:00PM EDT | 930.00 | 57.20 | 57.05 | 58.85 | -9.90 | -14.75% | 1 | 66 | 31.86% |
| LRCX240719P00935000 | 2024-04-26 11:13AM EDT | 935.00 | 61.10 | 59.65 | 61.35 | -13.90 | -18.53% | 1 | 83 | 31.72% |
| LRCX240719P00940000 | 2024-04-26 11:20AM EDT | 940.00 | 62.90 | 62.30 | 63.95 | -10.74 | -14.58% | 6 | 61 | 31.60% |
| LRCX240719P00945000 | 2024-04-26 11:00AM EDT | 945.00 | 68.35 | 65.05 | 66.70 | -31.50 | -31.55% | 1 | 42 | 31.52% |
| LRCX240719P00950000 | 2024-04-19 10:29AM EDT | 950.00 | 103.50 | 67.15 | 69.90 | 0.00 | - | 4 | 52 | 31.66% |
| LRCX240719P00955000 | 2024-04-26 11:08AM EDT | 955.00 | 72.35 | 69.95 | 73.00 | -14.95 | -17.12% | 2 | 53 | 31.70% |
| LRCX240719P00960000 | 2024-04-17 12:27PM EDT | 960.00 | 89.80 | 73.05 | 75.70 | 0.00 | - | 3 | 55 | 31.47% |
| LRCX240719P00980000 | 2024-04-22 9:48AM EDT | 980.00 | 128.18 | 84.75 | 88.50 | 0.00 | - | 1 | 59 | 31.35% |
| LRCX240719P01000000 | 2024-04-22 10:28AM EDT | 1,000.00 | 153.80 | 97.95 | 102.00 | 0.00 | - | 1 | 42 | 31.04% |
| LRCX240719P01020000 | 2024-04-15 11:30AM EDT | 1,020.00 | 101.75 | 111.30 | 118.90 | 0.00 | - | 6 | 27 | 32.36% |
| LRCX240719P01040000 | 2024-04-23 10:34AM EDT | 1,040.00 | 166.01 | 127.20 | 133.35 | 0.00 | - | 1 | 6 | 31.56% |
| LRCX240719P01060000 | 2024-03-25 2:39PM EDT | 1,060.00 | 121.35 | 177.90 | 187.50 | 0.00 | - | 2 | 2 | 53.66% |
| LRCX240719P01080000 | 2024-03-07 3:14PM EDT | 1,080.00 | 138.00 | 141.25 | 145.90 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719P01100000 | 2024-04-22 9:55AM EDT | 1,100.00 | 229.43 | 176.55 | 183.80 | 0.00 | - | 1 | 2 | 31.12% |
