LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour23 février 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LRCX180223C001350002018-02-16 11:54PM EST135.0055.0052.6055.200.00-30186.91%
LRCX180223C001500002018-02-16 11:54PM EST150.0038.8037.6039.500.00-83124.32%
LRCX180223C001525002018-02-09 1:51PM EST152.5010.6035.0037.600.00-010126.27%
LRCX180223C001575002018-02-09 9:06AM EST157.5011.0010.2012.100.00-2000.00%
LRCX180223C001600002018-02-12 12:35PM EST160.0013.1727.2030.200.00-116100.10%
LRCX180223C001625002018-02-15 9:48AM EST162.5020.5025.2027.700.00-101699.66%
LRCX180223C001650002018-02-16 10:16AM EST165.0023.4022.7025.10+2.75+13.32%11890.53%
LRCX180223C001675002018-02-14 3:55PM EST167.5015.6019.0022.600.00-181365.14%
LRCX180223C001700002018-02-16 3:11PM EST170.0019.8018.0019.80+5.10+34.69%129474.95%
LRCX180223C001725002018-02-16 11:57AM EST172.5018.1515.5018.00+4.45+32.48%113274.22%
LRCX180223C001750002018-02-16 3:53PM EST175.0014.3013.1015.00+2.80+24.35%265762.06%
LRCX180223C001775002018-02-15 3:50PM EST177.509.1011.0012.500.00-93257.18%
LRCX180223C001800002018-02-16 3:13PM EST180.0010.108.8010.40+2.61+34.85%5336853.61%
LRCX180223C001825002018-02-16 3:05PM EST182.507.706.808.00+2.41+45.56%285855.74%
LRCX180223C001850002018-02-16 3:47PM EST185.005.755.105.60+1.65+40.24%6220045.68%
LRCX180223C001875002018-02-16 3:59PM EST187.503.853.404.30+1.03+36.52%7842646.68%
LRCX180223C001900002018-02-16 3:50PM EST190.003.002.303.00+1.00+50.00%20919644.85%
LRCX180223C001925002018-02-16 3:42PM EST192.501.811.402.10+0.76+72.38%20135144.82%
LRCX180223C001950002018-02-16 3:04PM EST195.001.270.901.50+0.42+49.41%1327145.97%
LRCX180223C001975002018-02-16 3:36PM EST197.500.650.600.85+0.35+116.67%863243.46%
LRCX180223C002000002018-02-16 3:58PM EST200.000.470.300.55+0.12+34.29%14214644.04%
LRCX180223C002025002018-02-05 11:18AM EST202.500.550.004.800.00-14383.01%
LRCX180223C002050002018-02-16 3:58PM EST205.000.160.100.25+0.11+220.00%88846.58%
LRCX180223C002075002018-02-09 2:12PM EST207.500.050.000.150.00-211746.78%
LRCX180223C002100002018-02-15 3:00PM EST210.000.080.000.750.00-1012961.38%
LRCX180223C002125002018-02-16 1:04PM EST212.500.100.000.60+0.09+900.00%47363.38%
LRCX180223C002150002018-02-14 3:05PM EST215.000.080.000.300.00-418260.06%
LRCX180223C002175002018-02-14 2:56PM EST217.500.130.000.650.00-12773.83%
LRCX180223C002200002018-02-08 9:35AM EST220.000.280.000.750.00-28180.57%
LRCX180223C002225002018-02-09 9:51AM EST222.500.100.003.600.00-32124.27%
LRCX180223C002250002018-01-25 9:41AM EST225.003.951.352.850.00-1014135.91%
LRCX180223C002275002018-01-26 11:57PM EST227.503.701.051.550.00-23123.63%
LRCX180223C002300002018-02-16 1:57PM EST230.000.050.000.05-1.70-97.14%253166.80%
LRCX180223C002325002018-01-25 11:22AM EST232.501.200.801.150.00-1171124.56%
LRCX180223C002350002018-01-30 9:40AM EST235.000.400.000.100.00-57478.91%
LRCX180223C002375002018-01-26 11:57PM EST237.500.770.450.900.00-13123.49%
LRCX180223C002500002018-02-16 11:54PM EST250.000.100.000.650.00-20126.27%
Options de ventepour23 février 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LRCX180223P001400002018-02-14 3:09PM EST140.000.100.003.900.00-11201.95%
LRCX180223P001450002018-02-09 9:06AM EST145.000.500.700.750.00-13143.16%
LRCX180223P001470002018-02-09 9:06AM EST147.000.800.000.300.00-919102.54%
LRCX180223P001480002018-02-09 9:06AM EST148.000.851.001.700.00-99155.71%
LRCX180223P001500002018-02-16 2:14PM EST150.000.060.000.45-1.99-97.07%1026101.76%
LRCX180223P001525002018-02-09 3:11PM EST152.502.800.003.100.00-01146.09%
LRCX180223P001550002018-02-15 12:53PM EST155.000.120.000.150.00-105275.00%
LRCX180223P001575002018-02-14 1:32PM EST157.500.280.000.500.00-123784.38%
LRCX180223P001600002018-02-15 1:28PM EST160.000.200.000.800.00-37185.64%
LRCX180223P001625002018-02-16 1:13PM EST162.500.090.000.70-0.31-77.50%14376.76%
LRCX180223P001650002018-02-16 1:18PM EST165.000.150.100.65-0.13-46.43%38071.24%
LRCX180223P001675002018-02-16 2:37PM EST167.500.200.100.25-0.25-55.56%26855.37%
LRCX180223P001700002018-02-16 2:20PM EST170.000.300.150.85-0.20-40.00%156962.11%
LRCX180223P001725002018-02-16 9:56AM EST172.500.350.250.90-0.37-51.39%209457.23%
LRCX180223P001750002018-02-16 3:21PM EST175.000.460.300.75-0.55-54.46%3715954.10%
LRCX180223P001775002018-02-16 3:59PM EST177.500.650.550.85-0.75-53.57%155348.36%
LRCX180223P001800002018-02-16 2:19PM EST180.000.980.801.00-0.89-47.59%506742.85%
LRCX180223P001825002018-02-16 3:19PM EST182.501.251.301.60-1.75-58.33%7511942.70%
LRCX180223P001850002018-02-16 1:31PM EST185.002.351.952.40-1.55-39.74%2414542.19%
LRCX180223P001875002018-02-16 3:59PM EST187.503.092.953.40-15.21-83.11%872941.09%
LRCX180223P001900002018-02-16 3:58PM EST190.004.254.204.80-4.42-50.98%554241.50%
LRCX180223P001925002018-02-16 12:18PM EST192.504.325.606.50-8.78-67.02%231042.43%
LRCX180223P001950002018-02-16 3:41PM EST195.007.527.708.30-16.22-68.32%43841.75%
LRCX180223P001975002018-02-15 1:09PM EST197.5015.009.0010.300.00-1740.87%
LRCX180223P002000002018-02-16 12:50PM EST200.009.8210.9012.60-22.37-69.49%155843.12%
LRCX180223P002025002018-02-16 3:59PM EST202.5014.4412.3015.40-8.78-37.81%12456.06%
LRCX180223P002050002018-02-16 10:20AM EST205.0017.7615.5017.90-18.24-50.67%82562.26%
LRCX180223P002075002018-01-30 11:31AM EST207.5016.1526.4030.800.00-123185.16%
LRCX180223P002100002018-01-31 3:54PM EST210.0019.9928.9032.900.00-254191.19%
LRCX180223P002125002018-02-14 3:28PM EST212.5030.3722.2026.100.00-2295.12%
LRCX180223P002150002018-02-08 12:26PM EST215.0050.9847.7052.000.00-33371.64%
LRCX180223P002175002018-02-09 3:18PM EST217.5054.0027.4030.900.00-5430102.59%
LRCX180223P002225002018-01-26 11:58PM EST222.5016.0021.1022.200.00-220.00%
LRCX180223P002250002018-02-01 1:56PM EST225.0035.3543.5047.600.00-4550232.25%
LRCX180223P002300002018-01-26 11:58PM EST230.0024.8027.6029.100.00-990.00%
LRCX180223P002375002018-02-16 11:54PM EST237.5052.4048.8050.100.00-10116.80%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages