Marchés français ouverture 2 h 23 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0768 +0,0001 (+0,01 %) HANG SENG
18 466,91 -9,01 (-0,05 %) Bitcoin EUR
59 413,57 +539,45 (+0,92 %)
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’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C00770000 | 2024-04-26 10:29AM EDT | 770.00 | 152.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240531C00800000 | 2024-05-02 10:01AM EDT | 800.00 | 84.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240531C00805000 | 2024-05-02 10:01AM EDT | 805.00 | 80.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240531C00820000 | 2024-04-26 10:29AM EDT | 820.00 | 107.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240531C00825000 | 2024-05-01 2:53PM EDT | 825.00 | 79.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 840.00 | 105.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240531C00850000 | 2024-04-22 3:49PM EDT | 850.00 | 57.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240531C00860000 | 2024-04-22 3:49PM EDT | 860.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240531C00865000 | 2024-04-19 12:15PM EDT | 865.00 | 54.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LRCX240531C00870000 | 2024-05-03 9:35AM EDT | 870.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240531C00875000 | 2024-05-03 2:19PM EDT | 875.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240531C00880000 | 2024-05-02 12:25PM EDT | 880.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240531C00885000 | 2024-05-03 9:34AM EDT | 885.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LRCX240531C00890000 | 2024-04-24 9:55AM EDT | 890.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240531C00895000 | 2024-04-25 11:59AM EDT | 895.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240531C00900000 | 2024-05-03 10:12AM EDT | 900.00 | 38.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240531C00905000 | 2024-05-03 12:01PM EDT | 905.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240531C00910000 | 2024-05-03 2:23PM EDT | 910.00 | 34.33 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.20% |
| LRCX240531C00915000 | 2024-05-03 2:23PM EDT | 915.00 | 31.93 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| LRCX240531C00920000 | 2024-05-03 2:00PM EDT | 920.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| LRCX240531C00925000 | 2024-05-01 11:57AM EDT | 925.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240531C00930000 | 2024-05-03 3:21PM EDT | 930.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LRCX240531C00935000 | 2024-05-03 11:12AM EDT | 935.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240531C00940000 | 2024-05-03 3:59PM EDT | 940.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| LRCX240531C00945000 | 2024-05-01 3:55PM EDT | 945.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX240531C00950000 | 2024-05-03 3:53PM EDT | 950.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| LRCX240531C00955000 | 2024-05-03 3:53PM EDT | 955.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| LRCX240531C00960000 | 2024-05-01 9:30AM EDT | 960.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240531C00965000 | 2024-04-30 3:55PM EDT | 965.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240531C00970000 | 2024-04-30 3:28PM EDT | 970.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX240531C00975000 | 2024-05-03 3:50PM EDT | 975.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240531C00980000 | 2024-05-03 3:33PM EDT | 980.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240531C00985000 | 2024-05-02 10:08AM EDT | 985.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240531C00990000 | 2024-04-30 3:28PM EDT | 990.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240531C00995000 | 2024-05-01 3:12PM EDT | 995.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX240531C01000000 | 2024-05-02 3:04PM EDT | 1,000.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX240531C01010000 | 2024-05-01 3:12PM EDT | 1,010.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240531C01015000 | 2024-05-03 11:55AM EDT | 1,015.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240531C01020000 | 2024-05-01 9:41AM EDT | 1,020.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240531C01025000 | 2024-04-30 10:49AM EDT | 1,025.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240531C01030000 | 2024-05-01 3:03PM EDT | 1,030.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240531C01035000 | 2024-04-23 1:22PM EDT | 1,035.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240531C01040000 | 2024-04-26 12:34PM EDT | 1,040.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX240531C01045000 | 2024-04-30 1:23PM EDT | 1,045.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240531C01050000 | 2024-05-01 10:32AM EDT | 1,050.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240531C01055000 | 2024-04-26 2:02PM EDT | 1,055.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240531C01060000 | 2024-04-30 1:15PM EDT | 1,060.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240531C01080000 | 2024-04-30 10:11AM EDT | 1,080.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240531C01100000 | 2024-05-03 3:37PM EDT | 1,100.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240531C01120000 | 2024-04-24 3:56PM EDT | 1,120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240531C01160000 | 2024-04-16 3:58PM EDT | 1,160.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240531C01200000 | 2024-04-16 11:33AM EDT | 1,200.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240531C01260000 | 2024-04-29 3:56PM EDT | 1,260.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240531C01280000 | 2024-04-16 11:00AM EDT | 1,280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240531C01300000 | 2024-04-16 11:08AM EDT | 1,300.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240531C01320000 | 2024-04-16 11:17AM EDT | 1,320.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531P00540000 | 2024-04-18 9:32AM EDT | 540.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240531P00560000 | 2024-04-12 9:42AM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240531P00570000 | 2024-04-12 9:42AM EDT | 570.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240531P00670000 | 2024-04-29 12:12PM EDT | 670.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240531P00680000 | 2024-04-26 2:26PM EDT | 680.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LRCX240531P00690000 | 2024-05-01 2:52PM EDT | 690.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LRCX240531P00700000 | 2024-04-29 12:12PM EDT | 700.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240531P00710000 | 2024-04-25 9:56AM EDT | 710.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240531P00720000 | 2024-05-01 11:57AM EDT | 720.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX240531P00730000 | 2024-04-25 11:42AM EDT | 730.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240531P00740000 | 2024-05-01 3:38PM EDT | 740.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240531P00750000 | 2024-05-03 10:25AM EDT | 750.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX240531P00760000 | 2024-05-01 3:03PM EDT | 760.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240531P00770000 | 2024-05-03 10:52AM EDT | 770.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240531P00780000 | 2024-05-03 11:49AM EDT | 780.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240531P00790000 | 2024-05-03 2:28PM EDT | 790.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240531P00800000 | 2024-05-03 2:28PM EDT | 800.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LRCX240531P00805000 | 2024-05-03 2:11PM EDT | 805.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| LRCX240531P00810000 | 2024-05-03 11:49AM EDT | 810.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240531P00815000 | 2024-05-03 3:30PM EDT | 815.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX240531P00820000 | 2024-05-03 10:06AM EDT | 820.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LRCX240531P00825000 | 2024-04-26 10:12AM EDT | 825.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240531P00830000 | 2024-04-30 1:01PM EDT | 830.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LRCX240531P00835000 | 2024-04-30 1:01PM EDT | 835.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX240531P00840000 | 2024-04-30 3:28PM EDT | 840.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240531P00845000 | 2024-05-01 12:13PM EDT | 845.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240531P00850000 | 2024-05-03 1:10PM EDT | 850.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LRCX240531P00855000 | 2024-05-03 12:13PM EDT | 855.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240531P00860000 | 2024-05-03 12:13PM EDT | 860.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX240531P00865000 | 2024-05-03 3:12PM EDT | 865.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240531P00870000 | 2024-05-03 3:12PM EDT | 870.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240531P00875000 | 2024-05-02 12:08PM EDT | 875.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX240531P00880000 | 2024-05-03 10:31AM EDT | 880.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LRCX240531P00885000 | 2024-05-03 10:31AM EDT | 885.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LRCX240531P00890000 | 2024-05-01 3:50PM EDT | 890.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| LRCX240531P00895000 | 2024-05-01 2:44PM EDT | 895.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| LRCX240531P00900000 | 2024-05-03 9:34AM EDT | 900.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX240531P00905000 | 2024-05-03 2:23PM EDT | 905.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LRCX240531P00910000 | 2024-05-03 3:27PM EDT | 910.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240531P00920000 | 2024-05-02 10:12AM EDT | 920.00 | 67.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240531P00925000 | 2024-04-23 3:44PM EDT | 925.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240531P00930000 | 2024-04-30 9:53AM EDT | 930.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240531P00935000 | 2024-04-24 9:30AM EDT | 935.00 | 56.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240531P00965000 | 2024-04-19 12:39PM EDT | 965.00 | 106.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
