Marchés français ouverture 7 h 6 min
Dow Jones
39 331,85 +162,33 (+0,41 %) Nasdaq
18 028,76 +149,46 (+0,84 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0752 +0,0002 (+0,02 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 696,37 -743,18 (-1,27 %)
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
5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 580.00 | 0.01 | 0.00 | - | - | 6 |
| 474.94 | 0.00 | - | 2 | 2 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 610.00 | 0.01 | 0.00 | - | - | 6 |
| 398.74 | 0.00 | - | 1 | 1 | 670.00 | - | - | - | - | - |
| - | - | - | - | - | 690.00 | 0.05 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 720.00 | 0.76 | 0.00 | - | - | 1 |
| - | - | - | - | - | 750.00 | 0.03 | 0.00 | - | 41 | 52 |
| - | - | - | - | - | 760.00 | 1.94 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 770.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 780.00 | 0.18 | 0.00 | - | - | 1 |
| 164.40 | 0.00 | - | 15 | 15 | 790.00 | 0.74 | 0.00 | - | 6 | 20 |
| - | - | - | - | - | 800.00 | 0.76 | 0.00 | - | 7 | 15 |
| - | - | - | - | - | 810.00 | 0.01 | -6.49 | -99.85% | 11 | 5 |
| - | - | - | - | - | 820.00 | 0.37 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 830.00 | 0.42 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 835.00 | 0.52 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 840.00 | 0.01 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 845.00 | 7.47 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 850.00 | 0.90 | 0.00 | - | 18 | 47 |
| - | - | - | - | - | 855.00 | 0.39 | 0.00 | - | 40 | 11 |
| - | - | - | - | - | 860.00 | 0.79 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 865.00 | 2.00 | 0.00 | - | 7 | 14 |
| - | - | - | - | - | 870.00 | 0.20 | 0.00 | - | 5 | 16 |
| 166.13 | 0.00 | - | 3 | 8 | 875.00 | 0.25 | 0.00 | - | 1 | 6 |
| 161.87 | 0.00 | - | 3 | 5 | 880.00 | 0.31 | 0.00 | - | 1 | 15 |
| 198.88 | 0.00 | - | 33 | 26 | 885.00 | 2.33 | 0.00 | - | 11 | 12 |
| - | - | - | - | - | 890.00 | 0.14 | 0.00 | - | 1 | 27 |
| 139.53 | 0.00 | - | 2 | 0 | 895.00 | 2.44 | 0.00 | - | 1 | 4 |
| 182.45 | 0.00 | - | 15 | 15 | 900.00 | 1.38 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 905.00 | 1.70 | 0.00 | - | 2 | 3 |
| 167.00 | 0.00 | - | 1 | 1 | 910.00 | 0.04 | 0.00 | - | 1 | 9 |
| 135.49 | 0.00 | - | 2 | 2 | 915.00 | 0.09 | 0.00 | - | 1 | 15 |
| 137.51 | 0.00 | - | 20 | 26 | 920.00 | 0.17 | 0.00 | - | 1 | 17 |
| 60.26 | 0.00 | - | 1 | 1 | 925.00 | 1.37 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 930.00 | 0.21 | 0.00 | - | 3 | 49 |
| 118.58 | 0.00 | - | 1 | 0 | 935.00 | 0.24 | 0.00 | - | 6 | 32 |
| 116.96 | 0.00 | - | 20 | 22 | 940.00 | 0.26 | 0.00 | - | 6 | 66 |
| - | - | - | - | - | 945.00 | 0.54 | 0.00 | - | 14 | 20 |
| 100.71 | -4.29 | -4.09% | 4 | 16 | 950.00 | 0.10 | +0.09 | +900.00% | 10 | 49 |
| 42.00 | 0.00 | - | 1 | 2 | 955.00 | 0.03 | -0.09 | -75.00% | 3 | 44 |
| 109.00 | -0.80 | -0.73% | 10 | 13 | 960.00 | 0.11 | 0.00 | - | 22 | 72 |
| 129.40 | 0.00 | - | 2 | 2 | 965.00 | 0.13 | 0.00 | - | 23 | 45 |
| 99.35 | +7.85 | +8.58% | 1 | 3 | 970.00 | 0.04 | -0.13 | -76.47% | 10 | 115 |
| 77.40 | 0.00 | - | 2 | 4 | 975.00 | 0.05 | -0.10 | -66.67% | 10 | 59 |
| 90.10 | -32.74 | -26.65% | 1 | 8 | 980.00 | 0.05 | -0.10 | -66.67% | 12 | 116 |
| 73.65 | 0.00 | - | 1 | 3 | 985.00 | 0.05 | -0.27 | -84.37% | 25 | 65 |
| 60.98 | 0.00 | - | 1 | 5 | 990.00 | 0.06 | -0.22 | -78.57% | 30 | 126 |
| 65.02 | 0.00 | - | 1 | 7 | 995.00 | 0.05 | -0.41 | -89.13% | 252 | 139 |
| 78.31 | 0.00 | - | 1 | 17 | 1,000.00 | 0.07 | -0.59 | -89.39% | 108 | 169 |
| 94.75 | 0.00 | - | 1 | 10 | 1,005.00 | 0.10 | -0.79 | -88.76% | 150 | 182 |
| 54.20 | 0.00 | - | 3 | 5 | 1,010.00 | 0.15 | -1.08 | -87.80% | 362 | 129 |
| 59.63 | 0.00 | - | 2 | 11 | 1,015.00 | 0.18 | -2.01 | -91.78% | 95 | 63 |
| 42.50 | +8.46 | +24.85% | 5 | 24 | 1,020.00 | 0.30 | -1.21 | -80.13% | 155 | 59 |
| 37.80 | +5.80 | +18.12% | 5 | 26 | 1,025.00 | 0.40 | -1.69 | -80.86% | 45 | 64 |
| 22.30 | 0.00 | - | 5 | 15 | 1,030.00 | 0.70 | -2.60 | -78.79% | 55 | 80 |
| 37.00 | +5.00 | +15.62% | 1 | 8 | 1,035.00 | 1.07 | -3.93 | -78.60% | 33 | 50 |
| - | - | - | - | - | 1,037.50 | 1.40 | -4.25 | -75.22% | 3 | 26 |
| 27.51 | +6.09 | +28.43% | 1 | 10 | 1,040.00 | 1.44 | -3.23 | -69.16% | 35 | 53 |
| - | - | - | - | - | 1,042.50 | 1.72 | -9.93 | -85.24% | 13 | 8 |
| 25.79 | +3.09 | +13.61% | 1 | 42 | 1,045.00 | 2.20 | -5.59 | -71.76% | 126 | 30 |
| 23.97 | +8.30 | +52.97% | 1 | 3 | 1,047.50 | 5.65 | -2.90 | -33.92% | 12 | 7 |
| 23.50 | +5.50 | +30.56% | 2 | 113 | 1,050.00 | 2.50 | -6.00 | -70.59% | 128 | 81 |
| 13.95 | -4.40 | -23.98% | 3 | 9 | 1,052.50 | 3.80 | -8.75 | -69.72% | 8 | 29 |
| 18.67 | +1.27 | +7.30% | 15 | 36 | 1,055.00 | 3.07 | -9.63 | -75.83% | 38 | 69 |
| 14.85 | +0.15 | +1.02% | 3 | 23 | 1,057.50 | 7.20 | -3.50 | -32.71% | 16 | 36 |
| 15.45 | +3.04 | +24.50% | 37 | 160 | 1,060.00 | 5.46 | -6.39 | -53.92% | 23 | 38 |
| 11.25 | +0.15 | +1.35% | 27 | 58 | 1,062.50 | 5.50 | -9.75 | -63.93% | 34 | 27 |
| 12.80 | +3.40 | +36.17% | 39 | 40 | 1,065.00 | 6.85 | -11.15 | -61.94% | 79 | 23 |
| 11.92 | +1.82 | +18.02% | 109 | 112 | 1,070.00 | 8.07 | -10.73 | -57.07% | 20 | 22 |
| 9.43 | +1.03 | +12.26% | 131 | 53 | 1,075.00 | 13.00 | -23.99 | -64.86% | 21 | 18 |
| 6.45 | +1.37 | +26.97% | 108 | 157 | 1,080.00 | 26.08 | +1.23 | +4.95% | 2 | 32 |
| 3.40 | -2.05 | -37.61% | 32 | 52 | 1,085.00 | 30.35 | -3.08 | -9.21% | 2 | 10 |
| 3.70 | -0.60 | -13.95% | 54 | 65 | 1,090.00 | 27.43 | 0.00 | - | 2 | 3 |
| 2.32 | -1.27 | -35.38% | 21 | 41 | 1,095.00 | 45.45 | 0.00 | - | 2 | 8 |
| 2.23 | -0.53 | -19.20% | 134 | 289 | 1,100.00 | 37.60 | 0.00 | - | 16 | 21 |
| 1.25 | -0.27 | -17.76% | 18 | 52 | 1,105.00 | 55.00 | 0.00 | - | - | 2 |
| 1.03 | -0.20 | -16.26% | 33 | 74 | 1,110.00 | 57.48 | 0.00 | - | 14 | 16 |
| 0.62 | -0.41 | -39.81% | 16 | 53 | 1,115.00 | 83.50 | 0.00 | - | 1 | 1 |
| 0.51 | -0.34 | -40.00% | 49 | 73 | 1,120.00 | 45.47 | 0.00 | - | - | 1 |
| 0.40 | -0.35 | -46.67% | 10 | 28 | 1,125.00 | 95.18 | 0.00 | - | - | 1 |
| 0.35 | -0.30 | -46.15% | 13 | 42 | 1,130.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 24 | 1,135.00 | - | - | - | - | - |
| 0.17 | -0.20 | -54.05% | 4 | 70 | 1,140.00 | - | - | - | - | - |
| 0.13 | -0.18 | -58.06% | 3 | 14 | 1,145.00 | - | - | - | - | - |
| 0.11 | -0.17 | -60.71% | 11 | 73 | 1,150.00 | 112.86 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 26 | 42 | 1,155.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 33 | 43 | 1,160.00 | 77.14 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 8 | 15 | 1,165.00 | - | - | - | - | - |
| 0.11 | -0.06 | -35.29% | 1 | 12 | 1,170.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 12 | 1,175.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 20 | 33 | 1,180.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 4 | 1,185.00 | - | - | - | - | - |
| 0.77 | +0.62 | +413.33% | 5 | 14 | 1,190.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 2 | 1,195.00 | - | - | - | - | - |
| 0.03 | -0.08 | -72.73% | 36 | 643 | 1,200.00 | 146.16 | 0.00 | - | 10 | 0 |
| 0.12 | 0.00 | - | 10 | 14 | 1,205.00 | - | - | - | - | - |
| 0.03 | -0.05 | -62.50% | 7 | 12 | 1,210.00 | - | - | - | - | - |
| 0.02 | -0.18 | -90.00% | 3 | 7 | 1,215.00 | - | - | - | - | - |
| 0.03 | -0.07 | -70.00% | 6 | 27 | 1,220.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 3 | 1,225.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 5 | 1,230.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 2 | 1,235.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 6 | 1,240.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 2 | 1,245.00 | - | - | - | - | - |
| 0.01 | -1.49 | -99.33% | 1 | 15 | 1,260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 13 | 1,280.00 | - | - | - | - | - |
| 0.01 | -0.39 | -97.50% | 1 | 69 | 1,300.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 12 | 71 | 1,320.00 | - | - | - | - | - |
