LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2017
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LRCX171215C000900002017-12-04 4:27PM EST90.0091.3689.8092.400.00-20000.00%
LRCX171215C000950002017-12-04 2:59PM EST95.0086.2983.3087.90+31.69+58.04%220.00%
LRCX171215C001000002017-12-04 2:59PM EST100.0081.3678.5083.20-3.29-3.89%560.00%
LRCX171215C001100002017-12-04 2:59PM EST110.0071.3168.5073.00-33.19-31.76%6100.00%
LRCX171215C001150002017-12-04 2:59PM EST115.0066.3263.5068.10+27.22+69.62%550.00%
LRCX171215C001200002017-12-04 3:00PM EST120.0061.3959.5062.40-33.61-35.38%50870.00%
LRCX171215C001250002017-12-04 3:00PM EST125.0056.4253.5058.20-5.48-8.85%8100.00%
LRCX171215C001300002017-12-04 3:00PM EST130.0051.3649.7052.60-33.34-39.36%43470.00%
LRCX171215C001350002017-12-04 3:01PM EST135.0046.3943.5048.10-7.88-14.52%10110.00%
LRCX171215C001400002017-12-11 11:50AM EST140.0044.700.000.000.00-100.00%
LRCX171215C001450002017-12-04 3:02PM EST145.0036.3434.3037.10-28.06-43.57%631270.00%
LRCX171215C001480002017-12-07 6:46PM EST148.0032.1038.7042.200.00-1010210.69%
LRCX171215C001500002017-12-05 9:34AM EST150.0034.5037.4041.10-31.94-48.07%123220.26%
LRCX171215C001550002017-12-11 3:30PM EST155.0030.800.000.000.00-200.00%
LRCX171215C001600002017-12-08 9:48AM EST160.0033.5025.9027.20-23.15-40.86%6259111.96%
LRCX171215C001650002017-12-05 1:46PM EST165.0017.5021.9024.90-24.12-57.95%8559135.60%
LRCX171215C001700002017-12-08 9:41AM EST170.0022.4020.9022.20+2.70+13.71%501,049164.99%
LRCX171215C001750002017-12-08 9:52AM EST175.0017.4311.6012.50-2.65-13.20%142668.19%
LRCX171215C001775002017-12-11 12:17PM EST177.508.900.000.000.00-11800.00%
LRCX171215C001800002017-12-11 1:50PM EST180.006.500.000.000.00-2600.00%
LRCX171215C001825002017-12-11 3:48PM EST182.504.200.000.000.00-3000.00%
LRCX171215C001850002017-12-11 3:59PM EST185.002.800.000.000.00-8900.00%
LRCX171215C001875002017-12-11 3:47PM EST187.501.590.000.000.00-20103.13%
LRCX171215C001900002017-12-11 3:59PM EST190.000.950.000.000.00-16106.25%
LRCX171215C001925002017-12-11 3:59PM EST192.500.550.000.000.00-15806.25%
LRCX171215C001950002017-12-11 3:48PM EST195.000.220.000.000.00-122012.50%
LRCX171215C001975002017-12-11 1:02PM EST197.500.150.000.000.00-33012.50%
LRCX171215C002000002017-12-11 3:44PM EST200.000.060.000.000.00-52012.50%
LRCX171215C002025002017-12-11 12:30PM EST202.500.080.000.000.00-1025.00%
LRCX171215C002050002017-12-11 3:47PM EST205.000.050.000.000.00-21025.00%
LRCX171215C002075002017-12-11 9:59AM EST207.500.050.000.000.00-5025.00%
LRCX171215C002100002017-12-11 2:19PM EST210.000.040.000.000.00-15025.00%
LRCX171215C002125002017-12-08 1:13PM EST212.500.050.000.15-0.18-78.26%227460.74%
LRCX171215C002150002017-12-07 12:28PM EST215.000.050.000.15-0.47-90.38%343865.23%
LRCX171215C002175002017-12-11 11:20AM EST217.500.030.000.000.00-10025.00%
LRCX171215C002200002017-12-11 2:19PM EST220.000.070.000.000.00-24025.00%
LRCX171215C002225002017-11-30 1:54PM EST222.500.250.000.250.00-629483.79%
LRCX171215C002250002017-12-07 2:13PM EST225.000.050.000.20-0.14-73.68%615085.16%
LRCX171215C002275002017-12-01 1:25PM EST227.500.050.000.25-0.15-75.00%54592.19%
LRCX171215C002300002017-12-11 2:19PM EST230.000.030.000.000.00-12050.00%
LRCX171215C002325002017-11-27 12:32PM EST232.500.450.300.50-0.85-65.38%1020121.29%
LRCX171215C002350002017-11-30 3:07PM EST235.000.050.000.200.00-541101.17%
LRCX171215C002375002017-11-24 12:46PM EST237.500.510.350.700.00-610137.11%
LRCX171215C002400002017-12-11 2:23PM EST240.000.030.000.000.00-1050.00%
LRCX171215C002450002017-11-29 12:46PM EST245.000.090.000.30-0.13-59.09%338122.85%
LRCX171215C002500002017-11-29 1:14PM EST250.000.050.000.30-0.10-66.67%1571130.47%
LRCX171215C002550002017-11-24 12:46PM EST255.000.090.000.150.00-101101125.78%
Options de ventepour15 décembre 2017
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LRCX171215P000900002017-11-15 12:57PM EST90.000.030.000.100.00-2114264.06%
LRCX171215P000950002017-08-23 2:59PM EST95.000.340.250.450.00-1028316.60%
LRCX171215P001000002017-10-23 9:30AM EST100.000.030.000.100.00-538228.13%
LRCX171215P001050002017-10-20 9:47AM EST105.000.050.000.10-0.08-61.54%2057211.72%
LRCX171215P001100002017-10-23 9:30AM EST110.000.080.000.100.00-560196.09%
LRCX171215P001150002017-11-29 3:44PM EST115.000.100.000.10+0.07+233.33%30166180.47%
LRCX171215P001200002017-12-01 10:48AM EST120.000.040.000.20-0.06-60.00%8122180.47%
LRCX171215P001250002017-12-04 11:29AM EST125.000.250.000.25+0.20+400.00%60317169.92%
LRCX171215P001300002017-12-08 9:30AM EST130.000.160.000.10+0.06+60.00%5281137.89%
LRCX171215P001350002017-12-05 1:57PM EST135.000.050.000.20-0.05-50.00%2421135.94%
LRCX171215P001400002017-11-17 2:16PM EST140.000.050.000.10-0.05-50.00%1477111.72%
LRCX171215P001450002017-12-04 10:43AM EST145.000.280.050.55+0.13+86.67%5217129.30%
LRCX171215P001500002017-12-06 9:30AM EST150.000.050.000.200.00-562395.51%
LRCX171215P001550002017-12-06 3:53PM EST155.000.050.000.20-0.11-68.75%220882.62%
LRCX171215P001600002017-12-08 11:27AM EST160.000.050.050.20-0.22-81.48%85,39572.46%
LRCX171215P001625002017-12-07 6:46PM EST162.500.100.000.250.00-22566.02%
LRCX171215P001650002017-12-11 3:48PM EST165.000.070.000.000.00-3025.00%
LRCX171215P001675002017-12-07 6:46PM EST167.500.180.100.300.00-106357.91%
LRCX171215P001700002017-12-11 2:23PM EST170.000.150.000.000.00-22025.00%
LRCX171215P001725002017-12-11 9:55AM EST172.500.290.000.000.00-11012.50%
LRCX171215P001750002017-12-11 12:07PM EST175.000.400.000.000.00-9012.50%
LRCX171215P001775002017-12-11 3:56PM EST177.500.450.000.000.00-113012.50%
LRCX171215P001800002017-12-11 3:48PM EST180.000.890.000.000.00-13206.25%
LRCX171215P001825002017-12-11 3:47PM EST182.501.550.000.000.00-11203.13%
LRCX171215P001850002017-12-11 3:48PM EST185.002.460.000.000.00-18300.78%
LRCX171215P001875002017-12-11 3:52PM EST187.503.700.000.000.00-23800.00%
LRCX171215P001900002017-12-11 11:05AM EST190.006.600.000.000.00-2300.00%
LRCX171215P001925002017-12-11 12:41PM EST192.506.600.000.000.00-32200.00%
LRCX171215P001950002017-12-11 2:47PM EST195.009.490.000.000.00-13700.00%
LRCX171215P001975002017-12-11 1:03PM EST197.5011.910.000.000.00-300.00%
LRCX171215P002000002017-12-11 1:37PM EST200.0014.690.000.000.00-12000.00%
LRCX171215P002025002017-12-11 11:04AM EST202.5017.950.000.000.00-600.00%
LRCX171215P002050002017-12-11 2:47PM EST205.0019.300.000.000.00-7000.00%
LRCX171215P002075002017-12-11 11:04AM EST207.5022.960.000.000.00-1200.00%
LRCX171215P002100002017-12-11 1:32PM EST210.0025.000.000.000.00-2400.00%
LRCX171215P002125002017-12-08 1:54PM EST212.5025.1125.1027.40-5.57-18.16%1029383.79%
LRCX171215P002150002017-12-07 11:40AM EST215.0023.9028.1029.30-2.04-7.86%13070.00%
LRCX171215P002175002017-12-08 1:54PM EST217.5030.1630.2032.50+0.98+3.36%1115998.78%
LRCX171215P002200002017-12-07 1:19PM EST220.0030.4328.7032.40+7.33+31.73%5260.00%
LRCX171215P002250002017-11-21 1:30PM EST225.009.6910.4011.800.00-150.00%
LRCX171215P002275002017-11-27 9:35AM EST227.5020.0017.3018.00+5.50+37.93%230.00%
LRCX171215P002300002017-12-04 12:31PM EST230.0047.7647.9052.10+14.74+44.64%113238.75%
LRCX171215P002400002017-11-30 10:36AM EST240.0042.9650.1054.400.00-110.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages