La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 486,67 +98,91 (+0,25 %) EUR/USD
1,0774 -0,0010 (-0,10 %) Gold future
2 375,20 +34,90 (+1,49 %) Bitcoin EUR
56 220,84 -1 456,30 (-2,52 %)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:43PM EDT. Marché ouvert.
Options d’achat
21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 824.58 | 0.00 | - | 1 | 6 | 160.00 | 0.05 | 0.00 | - | 1 | 21 |
| 440.00 | 0.00 | - | 1 | 1 | 165.00 | 0.01 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 170.00 | 2.75 | 0.00 | - | - | 21 |
| - | - | - | - | - | 180.00 | 0.25 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 190.00 | 0.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 195.00 | 3.95 | 0.00 | - | - | 3 |
| 435.00 | 0.00 | - | 1 | 1 | 200.00 | 0.61 | 0.00 | - | 1 | 0 |
| 461.03 | 0.00 | - | 1 | 1 | 220.00 | 0.36 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 230.00 | 0.52 | 0.00 | - | 1 | 4 |
| 128.20 | 0.00 | - | - | 2 | 240.00 | 0.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 250.00 | 0.05 | 0.00 | - | 10 | 26 |
| 141.25 | 0.00 | - | - | 1 | 260.00 | 0.10 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 270.00 | 0.25 | 0.00 | - | 1 | 15 |
| 457.02 | 0.00 | - | - | 0 | 280.00 | 0.36 | 0.00 | - | 20 | 10 |
| 447.52 | 0.00 | - | 12 | 12 | 290.00 | 0.30 | 0.00 | - | 6 | 15 |
| 411.71 | 0.00 | - | 7 | 7 | 300.00 | 0.04 | 0.00 | - | 1 | 129 |
| 401.17 | 0.00 | - | 2 | 0 | 310.00 | 0.16 | 0.00 | - | 5 | 44 |
| - | - | - | - | - | 320.00 | 0.63 | 0.00 | - | 10 | 128 |
| - | - | - | - | - | 330.00 | 0.12 | 0.00 | - | 50 | 90 |
| - | - | - | - | - | 340.00 | 0.47 | 0.00 | - | 80 | 89 |
| - | - | - | - | - | 350.00 | 0.30 | 0.00 | - | 1 | 44 |
| 120.40 | 0.00 | - | 1 | 1 | 360.00 | 0.64 | 0.00 | - | 2 | 94 |
| - | - | - | - | - | 370.00 | 0.80 | 0.00 | - | 1 | 26 |
| 149.70 | 0.00 | - | 1 | 1 | 380.00 | 0.75 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 390.00 | 0.34 | 0.00 | - | 4 | 230 |
| 190.00 | 0.00 | - | 1 | 4 | 400.00 | 0.10 | 0.00 | - | 2 | 281 |
| 185.50 | 0.00 | - | 2 | 3 | 410.00 | 0.31 | 0.00 | - | 96 | 103 |
| 225.94 | 0.00 | - | 2 | 4 | 420.00 | 0.49 | 0.00 | - | 59 | 243 |
| 544.00 | 0.00 | - | 1 | 6 | 430.00 | 0.30 | 0.00 | - | 10 | 101 |
| 209.09 | 0.00 | - | 4 | 3 | 440.00 | 0.25 | 0.00 | - | 1 | 110 |
| 270.82 | 0.00 | - | 1 | 0 | 450.00 | 0.11 | 0.00 | - | 6 | 148 |
| 381.05 | 0.00 | - | 1 | 15 | 460.00 | 0.36 | 0.00 | - | 5 | 82 |
| 292.19 | 0.00 | - | 2 | 14 | 470.00 | 2.20 | 0.00 | - | 2 | 87 |
| 182.83 | 0.00 | - | 1 | 24 | 480.00 | 0.33 | 0.00 | - | 2 | 83 |
| 231.28 | 0.00 | - | 5 | 19 | 490.00 | 1.52 | 0.00 | - | 2 | 198 |
| - | - | - | - | - | 495.00 | 1.52 | 0.00 | - | 3 | 9 |
| 349.89 | 0.00 | - | 2 | 34 | 500.00 | 0.20 | 0.00 | - | 9 | 197 |
| - | - | - | - | - | 505.00 | 0.67 | 0.00 | - | 1 | 7 |
| 375.43 | 0.00 | - | 2 | 23 | 510.00 | 2.30 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 515.00 | 5.23 | 0.00 | - | 1 | 2 |
| 201.00 | 0.00 | - | 1 | 80 | 520.00 | 0.17 | 0.00 | - | 1 | 106 |
| 230.79 | 0.00 | - | - | 1 | 525.00 | 0.13 | 0.00 | - | 3 | 107 |
| - | - | - | - | - | 530.00 | 0.25 | 0.00 | - | 2 | 168 |
| - | - | - | - | - | 535.00 | 0.50 | 0.00 | - | 1 | 48 |
| 448.00 | 0.00 | - | 2 | 14 | 540.00 | 0.72 | 0.00 | - | 1 | 160 |
| - | - | - | - | - | 545.00 | 0.15 | 0.00 | - | 3 | 21 |
| 443.94 | 0.00 | - | 4 | 4 | 550.00 | 0.20 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 555.00 | 1.49 | 0.00 | - | 1 | 12 |
| 347.64 | 0.00 | - | 6 | 99 | 560.00 | 0.62 | 0.00 | - | 1 | 229 |
| 406.75 | 0.00 | - | 1 | 1 | 565.00 | 9.60 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 570.00 | 0.11 | 0.00 | - | 2 | 30 |
| 165.50 | 0.00 | - | 1 | 2 | 575.00 | 0.52 | 0.00 | - | 1 | 13 |
| 364.44 | 0.00 | - | 1 | 135 | 580.00 | 0.73 | 0.00 | - | 2 | 150 |
| - | - | - | - | - | 585.00 | 0.50 | 0.00 | - | 4 | 19 |
| - | - | - | - | - | 590.00 | 0.95 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 595.00 | 1.06 | 0.00 | - | 1 | 10 |
| 273.40 | 0.00 | - | 4 | 97 | 600.00 | 0.25 | 0.00 | - | 1 | 245 |
| 272.60 | 0.00 | - | 2 | 2 | 605.00 | 1.43 | 0.00 | - | 1 | 54 |
| 69.00 | 0.00 | - | 3 | 4 | 610.00 | 0.62 | 0.00 | - | 1 | 26 |
| 69.50 | 0.00 | - | - | 0 | 615.00 | 0.30 | 0.00 | - | 1 | 52 |
| 352.02 | 0.00 | - | 1 | 100 | 620.00 | 0.30 | 0.00 | - | 1 | 129 |
| 194.37 | 0.00 | - | 1 | 1 | 625.00 | 0.30 | 0.00 | - | 1 | 50 |
| 191.55 | 0.00 | - | 1 | 24 | 630.00 | 0.46 | 0.00 | - | 1 | 21 |
| 80.55 | 0.00 | - | 2 | 2 | 635.00 | 0.61 | 0.00 | - | 2 | 11 |
| 269.00 | 0.00 | - | 1 | 82 | 640.00 | 0.30 | -0.72 | -70.59% | 1 | 114 |
| 282.42 | 0.00 | - | 2 | 9 | 645.00 | 0.50 | 0.00 | - | 1 | 24 |
| 277.81 | 0.00 | - | 2 | 6 | 650.00 | 0.41 | 0.00 | - | 2 | 63 |
| 307.88 | 0.00 | - | 1 | 7 | 655.00 | 1.10 | 0.00 | - | 2 | 58 |
| 220.00 | 0.00 | - | 1 | 121 | 660.00 | 1.54 | 0.00 | - | 2 | 93 |
| - | - | - | - | - | 665.00 | 0.43 | 0.00 | - | 5 | 27 |
| 287.13 | 0.00 | - | 4 | 15 | 670.00 | 0.42 | 0.00 | - | 7 | 49 |
| 239.80 | 0.00 | - | 2 | 5 | 675.00 | 2.71 | 0.00 | - | 87 | 77 |
| 199.15 | 0.00 | - | 1 | 90 | 680.00 | 0.60 | 0.00 | - | 1 | 104 |
| 83.17 | 0.00 | - | 1 | 1 | 685.00 | 0.40 | -2.15 | -84.31% | 1 | 37 |
| 242.00 | 0.00 | - | 1 | 5 | 690.00 | 2.72 | 0.00 | - | 2 | 17 |
| 235.00 | 0.00 | - | 3 | 15 | 695.00 | 1.95 | 0.00 | - | 1 | 37 |
| 214.84 | 0.00 | - | 2 | 705 | 700.00 | 0.75 | 0.00 | - | 1 | 301 |
| 198.78 | 0.00 | - | 1 | 11 | 705.00 | 6.51 | 0.00 | - | 1 | 44 |
| 271.48 | 0.00 | - | 1 | 10 | 710.00 | 1.01 | 0.00 | - | 2 | 30 |
| 225.15 | 0.00 | - | 28 | 17 | 715.00 | 2.24 | 0.00 | - | 16 | 75 |
| 255.50 | 0.00 | - | 1 | 119 | 720.00 | 1.35 | 0.00 | - | 1 | 157 |
| 160.00 | 0.00 | - | 2 | 14 | 725.00 | 0.83 | -2.44 | -74.62% | 2 | 131 |
| 155.85 | 0.00 | - | 1 | 8 | 730.00 | 1.62 | 0.00 | - | 2 | 20 |
| 142.40 | 0.00 | - | 1 | 184 | 735.00 | 1.71 | 0.00 | - | 3 | 226 |
| 191.00 | 0.00 | - | 1 | 64 | 740.00 | 1.32 | -0.28 | -17.50% | 50 | 137 |
| 191.76 | 0.00 | - | 1 | 38 | 745.00 | 2.22 | 0.00 | - | 2 | 31 |
| 161.00 | 0.00 | - | 1 | 21 | 750.00 | 1.59 | -0.52 | -24.64% | 50 | 143 |
| 190.15 | 0.00 | - | 1 | 29 | 755.00 | 2.06 | 0.00 | - | 2 | 26 |
| 134.00 | 0.00 | - | 1 | 47 | 760.00 | 2.69 | 0.00 | - | 22 | 122 |
| 64.90 | 0.00 | - | 2 | 4 | 765.00 | 2.17 | -0.78 | -26.44% | 2 | 38 |
| 228.63 | 0.00 | - | 1 | 11 | 770.00 | 2.41 | -1.39 | -36.58% | 1 | 43 |
| 123.26 | 0.00 | - | 2 | 7 | 775.00 | 2.61 | -0.74 | -21.26% | 9 | 28 |
| 209.20 | 0.00 | - | 2 | 52 | 780.00 | 4.10 | 0.00 | - | 2 | 49 |
| 106.64 | 0.00 | - | 4 | 7 | 785.00 | 3.93 | 0.00 | - | 5 | 27 |
| 55.15 | 0.00 | - | 1 | 3 | 790.00 | 3.75 | -1.18 | -23.94% | 2 | 170 |
| 196.40 | 0.00 | - | 1 | 5 | 795.00 | 4.05 | -1.30 | -24.30% | 2 | 24 |
| 112.55 | 0.00 | - | 8 | 218 | 800.00 | 4.50 | -1.15 | -20.35% | 5 | 864 |
| 151.96 | 0.00 | - | 1 | 109 | 805.00 | 5.00 | -5.00 | -50.00% | 2 | 13 |
| 102.65 | 0.00 | - | 6 | 27 | 810.00 | 5.61 | -1.61 | -22.30% | 2 | 94 |
| 103.10 | 0.00 | - | 1 | 7 | 815.00 | 6.32 | -1.86 | -22.74% | 10 | 44 |
| 88.01 | 0.00 | - | 1 | 156 | 820.00 | 7.03 | -1.27 | -15.30% | 1 | 625 |
| 71.10 | 0.00 | - | 1 | 7 | 825.00 | 7.75 | -2.00 | -20.51% | 1 | 80 |
| 112.52 | 0.00 | - | 1 | 37 | 830.00 | 10.22 | 0.00 | - | 1 | 117 |
| 70.10 | 0.00 | - | 5 | 21 | 835.00 | 9.53 | -1.65 | -14.76% | 12 | 66 |
| 91.67 | +13.17 | +16.78% | 4 | 86 | 840.00 | 10.36 | -2.06 | -16.59% | 8 | 237 |
| 97.60 | 0.00 | - | 1 | 18 | 845.00 | 11.55 | -2.55 | -18.09% | 14 | 48 |
| 74.10 | 0.00 | - | 1 | 66 | 850.00 | 12.46 | -2.51 | -16.77% | 1 | 182 |
| - | - | - | - | - | 855.00 | 12.98 | -0.12 | -0.92% | 11 | 41 |
| 69.33 | 0.00 | - | 1 | 73 | 860.00 | 12.65 | -5.35 | -29.72% | 2 | 136 |
| 80.55 | 0.00 | - | 1 | 18 | 865.00 | 21.65 | 0.00 | - | 1 | 40 |
| 63.38 | 0.00 | - | 1 | 83 | 870.00 | 15.08 | -5.62 | -27.15% | 1 | 156 |
| 65.82 | 0.00 | - | 2 | 8 | 875.00 | 22.60 | 0.00 | - | 1 | 32 |
| 72.10 | 0.00 | - | 1 | 61 | 880.00 | 22.45 | -1.70 | -7.04% | 5 | 72 |
| 58.23 | -1.41 | -2.36% | 1 | 17 | 885.00 | 22.05 | 0.00 | - | 1 | 16 |
| 49.25 | 0.00 | - | 1 | 103 | 890.00 | 30.70 | 0.00 | - | 1 | 764 |
| 70.00 | 0.00 | - | 1 | 6 | 895.00 | 26.89 | -0.46 | -1.68% | 4 | 42 |
| 49.00 | +7.06 | +16.83% | 5 | 189 | 900.00 | 28.97 | -4.43 | -13.26% | 5 | 371 |
| 39.42 | 0.00 | - | 1 | 9 | 905.00 | 27.05 | -8.65 | -24.23% | 1 | 38 |
| 43.20 | 0.00 | - | 2 | 82 | 910.00 | 36.95 | 0.00 | - | 1 | 74 |
| 44.75 | +8.00 | +21.77% | 6 | 28 | 915.00 | 36.30 | -6.25 | -14.69% | 1 | 38 |
| 39.40 | +3.90 | +10.99% | 3 | 100 | 920.00 | 38.20 | -7.30 | -16.04% | 3 | 75 |
| 35.10 | +2.35 | +7.18% | 2 | 45 | 925.00 | 39.95 | -6.82 | -14.58% | 4 | 31 |
| 32.80 | -0.10 | -0.30% | 1 | 207 | 930.00 | 44.20 | +2.50 | +6.00% | 6 | 87 |
| 30.15 | 0.00 | - | 5 | 29 | 935.00 | 45.40 | +1.25 | +2.83% | 1 | 9 |
| 27.85 | 0.00 | - | 1 | 74 | 940.00 | 49.10 | 0.00 | - | 3 | 75 |
| 33.30 | 0.00 | - | 2 | 23 | 945.00 | 56.85 | 0.00 | - | 2 | 423 |
| 24.25 | +0.65 | +2.75% | 26 | 202 | 950.00 | 78.08 | 0.00 | - | 1 | 69 |
| 22.15 | -7.85 | -26.17% | 11 | 17 | 955.00 | 67.80 | 0.00 | - | 2 | 17 |
| 20.90 | -0.10 | -0.48% | 17 | 127 | 960.00 | 72.15 | 0.00 | - | 1 | 24 |
| 19.35 | +0.25 | +1.31% | 39 | 58 | 965.00 | 66.80 | 0.00 | - | 7 | 14 |
| 17.90 | -6.55 | -26.79% | 27 | 78 | 970.00 | 99.40 | 0.00 | - | 1 | 44 |
| 16.50 | +0.05 | +0.30% | 73 | 25 | 975.00 | 68.50 | 0.00 | - | 4 | 13 |
| 15.24 | 0.00 | - | 3 | 131 | 980.00 | 87.30 | 0.00 | - | 1 | 69 |
| 14.00 | 0.00 | - | 1 | 53 | 985.00 | 86.85 | 0.00 | - | 1 | 25 |
| 13.62 | +0.62 | +4.77% | 3 | 137 | 990.00 | 75.15 | 0.00 | - | 1 | 24 |
| 11.40 | 0.00 | - | 1 | 88 | 995.00 | 76.60 | 0.00 | - | 3 | 102 |
| 11.55 | +0.55 | +5.00% | 2 | 235 | 1,000.00 | 79.45 | 0.00 | - | 1 | 21 |
| 9.70 | 0.00 | - | 3 | 25 | 1,010.00 | - | - | - | - | - |
| 9.55 | +1.50 | +18.63% | 1 | 73 | 1,020.00 | 135.00 | 0.00 | - | 1 | 36 |
| 7.45 | +1.10 | +17.32% | 3 | 9 | 1,030.00 | - | - | - | - | - |
| 5.45 | -0.10 | -1.80% | 3 | 178 | 1,040.00 | 99.40 | 0.00 | - | 1 | 5 |
| 4.80 | -3.30 | -40.74% | 1 | 22 | 1,050.00 | - | - | - | - | - |
| 3.81 | +0.21 | +5.83% | 1 | 658 | 1,060.00 | 106.95 | 0.00 | - | 1 | 1 |
| 2.78 | -2.27 | -44.95% | 7 | 16 | 1,070.00 | - | - | - | - | - |
| 2.54 | -0.16 | -5.93% | 68 | 40 | 1,080.00 | 131.25 | 0.00 | - | - | 1 |
| 2.08 | -0.96 | -31.58% | 57 | 19 | 1,090.00 | - | - | - | - | - |
| 1.88 | +0.11 | +6.21% | 17 | 122 | 1,100.00 | 145.15 | 0.00 | - | - | 1 |
| 2.84 | 0.00 | - | 1 | 2 | 1,110.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | 1 | 45 | 1,120.00 | 159.70 | 0.00 | - | - | 2 |
| 1.00 | 0.00 | - | 2 | 2 | 1,130.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 48 | 1,140.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 7 | 1,150.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 64 | 1,160.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | - | 2 | 1,170.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 175 | 1,180.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 11 | 1,190.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 346 | 1,200.00 | 226.60 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 2 | 1,210.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 12 | 1,220.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 16 | 1,240.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 4 | 1,260.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | - | 2 | 1,270.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 9 | 1,280.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 1 | 1,290.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 3 | 34 | 1,300.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 11 | 22 | 1,320.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 4 | 1,340.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 11 | 1,360.00 | - | - | - | - | - |
| 6.55 | 0.00 | - | 2 | 1 | 1,380.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 3 | 6 | 1,400.00 | - | - | - | - | - |
| 2.89 | 0.00 | - | 2 | 2 | 1,420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 1,440.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 5 | 5 | 1,460.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 6 | 1,480.00 | - | - | - | - | - |
