LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 juin 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LRCX180608C001700002018-05-22 12:50PM EDT170.0032.8032.7033.80+6.12+22.94%11257.96%
LRCX180608C001875002018-05-21 2:45PM EDT187.5012.9016.0016.800.00-101237.06%
LRCX180608C001900002018-05-22 10:45AM EDT190.0014.5713.7014.70+3.27+28.94%56036.38%
LRCX180608C001925002018-05-21 9:30AM EDT192.509.5011.7012.400.00-52033.42%
LRCX180608C001950002018-05-22 10:06AM EDT195.0011.009.8010.40+2.00+22.22%184832.20%
LRCX180608C001975002018-05-22 10:34AM EDT197.508.908.008.60+2.79+45.66%32031.47%
LRCX180608C002000002018-05-22 11:30AM EDT200.006.776.406.80+1.57+30.19%34729.82%
LRCX180608C002025002018-05-22 2:14PM EDT202.505.504.905.40+1.47+36.48%43229.54%
LRCX180608C002050002018-05-22 12:53PM EDT205.003.913.804.20+1.13+40.65%34929.31%
LRCX180608C002075002018-05-22 2:13PM EDT207.503.192.803.20+0.84+35.74%38529.14%
LRCX180608C002100002018-05-22 2:26PM EDT210.002.502.102.35+0.90+56.25%132828.76%
LRCX180608C002125002018-05-22 9:50AM EDT212.502.201.451.75+1.15+109.52%212328.94%
LRCX180608C002150002018-05-22 11:58AM EDT215.001.251.001.25-2.45-66.22%1928.86%
LRCX180608C002175002018-05-22 11:41AM EDT217.500.850.700.95+0.10+13.33%3629.54%
Options de ventepour8 juin 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LRCX180608P001500002018-05-04 11:54PM EDT150.000.380.000.450.00-1070.12%
LRCX180608P001550002018-05-22 11:12AM EDT155.000.050.000.25-0.15-75.00%11458.11%
LRCX180608P001600002018-05-22 1:21PM EDT160.000.060.000.10-0.59-90.77%202150.49%
LRCX180608P001625002018-05-21 11:41AM EDT162.500.150.000.250.00-11154.83%
LRCX180608P001650002018-05-17 1:18PM EDT165.000.230.250.650.00-102057.57%
LRCX180608P001675002018-05-18 10:17AM EDT167.502.140.350.75+1.59+289.09%61956.45%
LRCX180608P001700002018-05-18 1:42PM EDT170.000.670.501.15+0.23+52.27%162558.06%
LRCX180608P001725002018-05-21 2:30PM EDT172.500.380.150.250.00-2742.19%
LRCX180608P001750002018-05-21 2:30PM EDT175.000.510.150.300.00-21940.43%
LRCX180608P001800002018-05-22 9:46AM EDT180.000.420.350.50-0.48-53.33%1036138.06%
LRCX180608P001825002018-05-22 10:03AM EDT182.500.650.500.65-1.45-69.05%12936.96%
LRCX180608P001850002018-05-22 1:30PM EDT185.000.750.700.90-0.65-46.43%67436.55%
LRCX180608P001875002018-05-18 9:53AM EDT187.504.613.104.00+3.05+195.51%81655.47%
LRCX180608P001900002018-05-21 9:56AM EDT190.002.741.301.500.00-77034.49%
LRCX180608P001925002018-05-22 3:34PM EDT192.501.751.801.95-1.85-51.39%37133.67%
LRCX180608P001950002018-05-14 10:31AM EDT195.003.103.403.80-0.75-19.48%2141.38%
LRCX180608P001975002018-05-11 11:44PM EDT197.505.054.905.900.00-1048.50%
LRCX180608P002000002018-05-11 11:44PM EDT200.007.006.007.500.00-5151.39%
LRCX180608P002025002018-05-22 1:30PM EDT202.505.355.105.50-2.93-35.39%62232.87%
LRCX180608P002050002018-05-17 2:02PM EDT205.008.1012.3013.200.00-72666.75%
LRCX180608P002075002018-05-18 11:58PM EDT207.5013.3014.2016.000.00-23072.02%
LRCX180608P002100002018-05-22 8:32PM EDT210.008.919.6010.300.00-2034.69%
LRCX180608P002125002018-05-11 11:44PM EDT212.5020.5812.1016.500.00-5562.10%
LRCX180608P002200002018-05-11 11:44PM EDT220.0022.5018.3022.900.00-1154.08%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages