Mercado abrirá em 4 h 33 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,13 +0,07 (+0,09%) OURO
2.444,60 +27,20 (+1,13%) Bitcoin USD
66.939,12 -305,91 (-0,45%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:960.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00960000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 2.92 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| LRCX240531C00960000 | 2024-05-17 11:45AM EDT | 2024-05-31 | 8.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LRCX240607C00960000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 19.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240614C00960000 | 2024-05-17 2:38PM EDT | 2024-06-14 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240621C00960000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 16.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX240628C00960000 | 2024-05-16 9:48AM EDT | 2024-06-28 | 38.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX240719C00960000 | 2024-05-16 11:23AM EDT | 2024-07-19 | 47.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LRCX240920C00960000 | 2024-05-16 11:51AM EDT | 2024-09-20 | 77.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| LRCX241220C00960000 | 2024-05-17 12:47PM EDT | 2024-12-20 | 91.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LRCX250117C00960000 | 2024-05-08 3:32PM EDT | 2025-01-17 | 98.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250321C00960000 | 2024-05-17 12:35PM EDT | 2025-03-21 | 117.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250620C00960000 | 2024-04-25 11:03AM EDT | 2025-06-20 | 135.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LRCX260116C00960000 | 2024-05-17 3:06PM EDT | 2026-01-16 | 171.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00960000 | 2024-05-17 11:28AM EDT | 2024-05-24 | 36.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LRCX240614P00960000 | 2024-05-13 9:54AM EDT | 2024-06-14 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621P00960000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 42.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240628P00960000 | 2024-05-13 9:36AM EDT | 2024-06-28 | 63.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240719P00960000 | 2024-05-16 11:39AM EDT | 2024-07-19 | 51.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240920P00960000 | 2024-05-14 1:15PM EDT | 2024-09-20 | 96.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX241220P00960000 | 2024-04-30 3:33PM EDT | 2024-12-20 | 127.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX250117P00960000 | 2024-04-19 2:31PM EDT | 2025-01-17 | 152.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX250321P00960000 | 2024-05-13 2:56PM EDT | 2025-03-21 | 134.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LRCX250620P00960000 | 2024-04-08 11:15AM EDT | 2025-06-20 | 133.20 | 145.25 | 151.85 | 0.00 | - | 1 | 4 | 32.65% |
| LRCX260116P00960000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 168.45 | 155.55 | 170.90 | 0.00 | - | 1 | 40 | 30.47% |
© 2024 Yahoo. Todos os direitos reservados.