Marchés français ouverture 1 h 53 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 216,39 +142,41 (+0,37 %) EUR/USD
1,0778 -0,0006 (-0,05 %) HANG SENG
18 859,60 +321,79 (+1,74 %) Bitcoin EUR
58 402,78 +1 313,73 (+2,30 %)
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’achat
17 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 563.95 | 0.00 | - | 1 | 0 | 380.00 | - | - | - | - | - |
| - | - | - | - | - | 400.00 | 0.04 | 0.00 | - | 5 | 5 |
| 540.00 | 0.00 | - | 2 | 0 | 410.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 430.00 | 0.04 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 455.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 460.00 | 0.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 470.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 475.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 480.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 490.00 | 0.11 | 0.00 | - | 1 | 0 |
| 388.74 | 0.00 | - | 2 | 0 | 500.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 510.00 | 1.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 530.00 | 0.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 540.00 | 0.98 | 0.00 | - | 4 | 2 |
| 283.33 | 0.00 | - | - | 1 | 550.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 560.00 | 0.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 565.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 590.00 | 3.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 595.00 | 6.80 | 0.00 | - | 50 | 50 |
| 307.16 | 0.00 | - | 6 | 0 | 600.00 | 0.25 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 610.00 | 0.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 620.00 | 0.48 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 625.00 | 0.52 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 630.00 | 3.60 | 0.00 | - | 1 | 1 |
| 147.08 | 0.00 | - | - | 0 | 640.00 | 0.45 | 0.00 | - | 3 | 27 |
| 287.20 | 0.00 | - | - | 1 | 645.00 | 0.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 650.00 | 0.67 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 655.00 | 2.17 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 660.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 665.00 | 0.75 | 0.00 | - | 1 | 0 |
| 235.82 | 0.00 | - | 1 | 0 | 670.00 | 3.36 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 675.00 | 1.00 | 0.00 | - | 4 | 2 |
| 229.14 | 0.00 | - | - | 5 | 680.00 | 0.11 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 685.00 | 0.11 | 0.00 | - | 1 | 0 |
| 168.70 | 0.00 | - | - | 1 | 690.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 695.00 | 0.30 | 0.00 | - | 4 | 0 |
| 238.35 | 0.00 | - | 1 | 2 | 700.00 | 0.05 | 0.00 | - | 1 | 0 |
| 237.20 | 0.00 | - | 2 | 0 | 705.00 | 0.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 710.00 | 0.10 | 0.00 | - | 2 | 0 |
| 136.58 | 0.00 | - | 1 | 1 | 715.00 | 0.10 | 0.00 | - | 1 | 0 |
| 161.91 | 0.00 | - | 1 | 0 | 720.00 | 0.20 | 0.00 | - | 1 | 0 |
| 168.00 | 0.00 | - | 1 | 0 | 725.00 | 0.04 | 0.00 | - | 1 | 0 |
| 175.19 | 0.00 | - | 1 | 0 | 730.00 | 0.20 | 0.00 | - | 1 | 0 |
| 132.78 | 0.00 | - | 1 | 0 | 735.00 | 0.05 | 0.00 | - | 3 | 0 |
| 136.48 | 0.00 | - | 6 | 0 | 740.00 | 0.14 | 0.00 | - | 30 | 0 |
| 193.00 | 0.00 | - | 1 | 5 | 745.00 | 0.81 | 0.00 | - | 11 | 0 |
| 182.58 | 0.00 | - | 2 | 106 | 750.00 | 0.15 | 0.00 | - | 1 | 0 |
| 164.30 | 0.00 | - | 2 | 3 | 755.00 | 0.16 | 0.00 | - | 1 | 0 |
| 139.00 | 0.00 | - | 100 | 0 | 760.00 | 0.27 | 0.00 | - | 6 | 0 |
| 66.80 | 0.00 | - | 2 | 2 | 765.00 | 0.15 | 0.00 | - | 3 | 0 |
| 135.21 | 0.00 | - | 1 | 0 | 770.00 | 0.23 | 0.00 | - | 31 | 0 |
| 134.50 | 0.00 | - | 10 | 0 | 775.00 | 0.23 | 0.00 | - | 1 | 0 |
| 169.00 | 0.00 | - | 1 | 102 | 780.00 | 3.45 | 0.00 | - | 1 | 0 |
| 189.05 | 0.00 | - | - | 1 | 785.00 | 0.34 | 0.00 | - | 6 | 0 |
| 120.60 | 0.00 | - | 1 | 0 | 790.00 | 0.33 | 0.00 | - | 1 | 0 |
| 180.99 | 0.00 | - | 1 | 2 | 795.00 | 0.28 | 0.00 | - | 10 | 0 |
| 126.33 | 0.00 | - | 2 | 0 | 800.00 | 0.28 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 805.00 | 0.43 | 0.00 | - | 15 | 0 |
| 116.78 | 0.00 | - | 2 | 0 | 810.00 | 0.66 | 0.00 | - | 10 | 0 |
| 113.35 | 0.00 | - | 6 | 5 | 815.00 | 0.55 | 0.00 | - | 10 | 0 |
| 92.25 | 0.00 | - | 6 | 0 | 820.00 | 0.53 | 0.00 | - | 38 | 0 |
| 68.70 | 0.00 | - | 5 | 0 | 825.00 | 0.63 | 0.00 | - | 19 | 0 |
| 77.40 | 0.00 | - | 1 | 0 | 830.00 | 1.05 | 0.00 | - | 27 | 0 |
| 72.15 | 0.00 | - | 7 | 0 | 835.00 | 1.28 | 0.00 | - | 11 | 0 |
| 71.68 | 0.00 | - | 3 | 0 | 840.00 | 1.35 | 0.00 | - | 33 | 0 |
| 65.50 | 0.00 | - | 6 | 0 | 845.00 | 1.66 | 0.00 | - | 16 | 0 |
| 63.50 | 0.00 | - | 1 | 0 | 850.00 | 2.10 | 0.00 | - | 46 | 0 |
| 70.38 | 0.00 | - | 2 | 0 | 855.00 | 2.51 | 0.00 | - | 6 | 0 |
| 50.85 | 0.00 | - | 1 | 0 | 860.00 | 2.83 | 0.00 | - | 17 | 0 |
| 64.28 | 0.00 | - | 3 | 0 | 865.00 | 3.85 | 0.00 | - | 1 | 0 |
| 56.68 | 0.00 | - | 2 | 0 | 870.00 | 4.01 | 0.00 | - | 5 | 0 |
| 38.58 | 0.00 | - | 2 | 0 | 875.00 | 6.17 | 0.00 | - | 20 | 0 |
| 34.65 | 0.00 | - | 1 | 0 | 880.00 | 6.25 | 0.00 | - | 19 | 0 |
| 33.65 | 0.00 | - | 1 | 0 | 882.50 | 6.68 | 0.00 | - | 23 | 0 |
| 29.70 | 0.00 | - | 1 | 0 | 885.00 | 8.27 | 0.00 | - | 1 | 0 |
| 29.15 | 0.00 | - | 6 | 0 | 890.00 | 9.58 | 0.00 | - | 1 | 0 |
| 24.90 | 0.00 | - | 1 | 0 | 892.50 | 10.10 | 0.00 | - | 1 | 0 |
| 26.30 | 0.00 | - | 4 | 0 | 895.00 | 10.80 | 0.00 | - | 4 | 0 |
| 22.93 | 0.00 | - | - | 0 | 897.50 | - | - | - | - | - |
| 23.10 | 0.00 | - | 22 | 0 | 900.00 | 13.40 | 0.00 | - | 28 | 0 |
| 19.36 | 0.00 | - | 13 | 0 | 905.00 | 15.99 | 0.00 | - | 10 | 0 |
| 17.45 | 0.00 | - | 12 | 0 | 910.00 | 19.10 | 0.00 | - | 12 | 0 |
| 14.89 | 0.00 | - | 45 | 0 | 915.00 | 20.72 | 0.00 | - | 8 | 0 |
| 13.60 | 0.00 | - | 4 | 0 | 920.00 | 23.25 | 0.00 | - | 6 | 0 |
| 10.01 | 0.00 | - | 12 | 0 | 925.00 | 26.22 | 0.00 | - | 9 | 0 |
| 9.59 | 0.00 | - | 15 | 0 | 930.00 | 33.88 | 0.00 | - | 2 | 0 |
| 8.42 | 0.00 | - | 12 | 0 | 935.00 | 38.20 | 0.00 | - | 1 | 0 |
| 6.48 | 0.00 | - | 11 | 0 | 940.00 | 36.75 | 0.00 | - | 14 | 0 |
| 5.10 | 0.00 | - | 3 | 0 | 945.00 | 48.90 | 0.00 | - | 1 | 0 |
| 4.37 | 0.00 | - | 6 | 0 | 950.00 | 58.27 | 0.00 | - | 1 | 0 |
| 4.05 | 0.00 | - | 21 | 0 | 955.00 | 65.75 | 0.00 | - | 3 | 0 |
| 2.76 | 0.00 | - | 6 | 0 | 960.00 | 61.50 | 0.00 | - | 7 | 0 |
| 2.79 | 0.00 | - | 4 | 0 | 965.00 | 101.70 | 0.00 | - | 1 | 0 |
| 2.11 | 0.00 | - | 5 | 0 | 970.00 | 91.72 | 0.00 | - | 1 | 0 |
| 2.08 | 0.00 | - | 6 | 0 | 975.00 | 50.32 | 0.00 | - | 5 | 0 |
| 1.47 | 0.00 | - | 2 | 0 | 980.00 | 54.50 | 0.00 | - | 5 | 0 |
| 0.93 | 0.00 | - | 5 | 0 | 985.00 | 125.36 | 0.00 | - | 2 | 0 |
| 0.78 | 0.00 | - | 5 | 0 | 990.00 | 70.24 | 0.00 | - | 1 | 0 |
| 1.70 | 0.00 | - | 30 | 0 | 995.00 | 63.55 | 0.00 | - | 2 | 0 |
| 0.54 | 0.00 | - | 20 | 0 | 1,000.00 | 130.52 | 0.00 | - | 2 | 0 |
| 0.46 | 0.00 | - | 3 | 0 | 1,005.00 | 61.90 | 0.00 | - | 3 | 0 |
| 0.61 | 0.00 | - | 6 | 0 | 1,010.00 | 67.60 | 0.00 | - | 1 | 12 |
| 0.52 | 0.00 | - | 2 | 0 | 1,015.00 | 134.25 | 0.00 | - | 16 | 0 |
| 0.23 | 0.00 | - | 11 | 0 | 1,020.00 | 138.00 | 0.00 | - | 34 | 0 |
| 0.20 | 0.00 | - | 1 | 0 | 1,025.00 | 132.40 | 0.00 | - | 24 | 0 |
| 0.18 | 0.00 | - | 3 | 0 | 1,030.00 | 147.95 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 6 | 0 | 1,035.00 | 152.97 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 5 | 0 | 1,040.00 | 99.60 | 0.00 | - | 1 | 0 |
| 0.44 | 0.00 | - | 2 | 0 | 1,050.00 | 162.25 | 0.00 | - | 5 | 0 |
| 0.12 | 0.00 | - | 100 | 0 | 1,060.00 | 171.99 | 0.00 | - | 5 | 0 |
| 0.50 | 0.00 | - | 1 | 0 | 1,070.00 | 197.21 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 1,080.00 | 207.23 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 3 | 0 | 1,090.00 | 124.30 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 30 | 0 | 1,100.00 | 123.10 | 0.00 | - | 1 | 4 |
| 1.36 | 0.00 | - | 1 | 0 | 1,110.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 0 | 1,120.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 0 | 1,130.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 0 | 1,140.00 | 231.75 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 1 | 0 | 1,150.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 0 | 1,160.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 0 | 1,170.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 2 | 0 | 1,180.00 | - | - | - | - | - |
| 5.81 | 0.00 | - | - | 1 | 1,190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 1,200.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 10 | 0 | 1,210.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 0 | 1,220.00 | - | - | - | - | - |
| 5.07 | 0.00 | - | - | 2 | 1,230.00 | - | - | - | - | - |
| 5.29 | 0.00 | - | 1 | 11 | 1,240.00 | - | - | - | - | - |
| 2.56 | 0.00 | - | 1 | 0 | 1,250.00 | 272.40 | 0.00 | - | 1 | 0 |
| 0.62 | 0.00 | - | 11 | 0 | 1,260.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 1 | 0 | 1,270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 0 | 1,280.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 0 | 1,290.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 0 | 1,300.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | - | 0 | 1,310.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 8 | 0 | 1,320.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 50 | 0 | 1,330.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 50 | 0 | 1,340.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 5 | 5 | 1,350.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 1 | 2 | 1,360.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 4 | 6 | 1,380.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 0 | 1,400.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 1 | 1,420.00 | - | - | - | - | - |
| 1.59 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 1 | 1 | 1,460.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 2 | 1,470.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 0 | 1,480.00 | - | - | - | - | - |
