Marchés français ouverture 4 h 33 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 691,87 +518,72 (+1,32 %) EUR/USD
1,0718 +0,0002 (+0,02 %) HANG SENG
18 090,25 +17,35 (+0,10 %) Bitcoin EUR
58 041,62 +1 611,98 (+2,86 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240712C00700000 | 2024-06-14 9:39AM EDT | 700.00 | 329.51 | 348.25 | 362.85 | 0.00 | - | - | 1 | 104.26% |
| LRCX240712C00800000 | 2024-05-31 3:34PM EDT | 800.00 | 127.00 | 248.20 | 263.00 | 0.00 | - | 4 | 2 | 74.82% |
| LRCX240712C00900000 | 2024-06-12 9:45AM EDT | 900.00 | 130.10 | 150.10 | 164.10 | 0.00 | - | 1 | 2 | 52.56% |
| LRCX240712C00925000 | 2024-06-14 9:46AM EDT | 925.00 | 110.01 | 125.90 | 140.00 | 0.00 | - | - | 12 | 62.79% |
| LRCX240712C00930000 | 2024-06-05 11:15AM EDT | 930.00 | 62.00 | 122.85 | 134.00 | 0.00 | - | 1 | 1 | 59.19% |
| LRCX240712C00935000 | 2024-06-24 1:14PM EDT | 935.00 | 103.30 | 118.15 | 129.25 | 0.00 | - | 1 | 1 | 57.93% |
| LRCX240712C00940000 | 2024-06-17 10:25AM EDT | 940.00 | 111.40 | 113.55 | 124.60 | 0.00 | - | 2 | 14 | 56.84% |
| LRCX240712C00945000 | 2024-06-24 1:14PM EDT | 945.00 | 96.48 | 107.10 | 119.95 | 0.00 | - | 1 | 1 | 55.71% |
| LRCX240712C00955000 | 2024-06-13 12:01PM EDT | 955.00 | 88.50 | 101.00 | 110.05 | 0.00 | - | 25 | 27 | 52.36% |
| LRCX240712C00960000 | 2024-06-10 3:33PM EDT | 960.00 | 66.81 | 97.45 | 105.50 | 0.00 | - | 6 | 39 | 51.33% |
| LRCX240712C00965000 | 2024-06-07 10:37AM EDT | 965.00 | 39.10 | 93.05 | 99.20 | 0.00 | - | 14 | 7 | 47.42% |
| LRCX240712C00970000 | 2024-06-25 1:11PM EDT | 970.00 | 83.07 | 89.10 | 94.20 | -6.19 | -6.93% | 5 | 35 | 45.66% |
| LRCX240712C00975000 | 2024-06-25 1:59PM EDT | 975.00 | 82.76 | 84.90 | 91.25 | +13.46 | +19.42% | 3 | 224 | 47.09% |
| LRCX240712C00980000 | 2024-06-25 12:55PM EDT | 980.00 | 76.38 | 80.90 | 86.65 | +6.93 | +9.98% | 7 | 24 | 45.84% |
| LRCX240712C00985000 | 2024-06-25 11:40AM EDT | 985.00 | 72.38 | 76.80 | 81.70 | +7.30 | +11.22% | 14 | 26 | 44.05% |
| LRCX240712C00990000 | 2024-06-25 11:30AM EDT | 990.00 | 70.47 | 72.70 | 78.85 | +8.99 | +14.62% | 18 | 21 | 45.20% |
| LRCX240712C00995000 | 2024-06-12 9:48AM EDT | 995.00 | 57.43 | 68.90 | 73.85 | 0.00 | - | 1 | 3 | 43.25% |
| LRCX240712C01000000 | 2024-06-25 3:53PM EDT | 1,000.00 | 66.97 | 65.30 | 69.80 | +12.44 | +22.81% | 1 | 39 | 42.54% |
| LRCX240712C01005000 | 2024-06-18 2:15PM EDT | 1,005.00 | 99.00 | 61.50 | 65.90 | 0.00 | - | 1 | 27 | 41.94% |
| LRCX240712C01010000 | 2024-06-21 10:01AM EDT | 1,010.00 | 59.81 | 58.00 | 62.20 | 0.00 | - | 1 | 4 | 41.51% |
| LRCX240712C01015000 | 2024-06-25 11:30AM EDT | 1,015.00 | 52.67 | 54.15 | 58.50 | -3.24 | -5.80% | 18 | 21 | 40.97% |
| LRCX240712C01020000 | 2024-06-25 11:40AM EDT | 1,020.00 | 48.09 | 51.15 | 55.30 | +6.68 | +16.13% | 11 | 16 | 40.93% |
| LRCX240712C01025000 | 2024-06-25 9:31AM EDT | 1,025.00 | 32.55 | 47.55 | 52.20 | -19.65 | -37.64% | 5 | 2 | 40.89% |
| LRCX240712C01030000 | 2024-06-25 11:17AM EDT | 1,030.00 | 41.00 | 44.75 | 49.10 | +6.35 | +18.33% | 8 | 7 | 40.73% |
| LRCX240712C01035000 | 2024-06-25 10:38AM EDT | 1,035.00 | 35.50 | 41.50 | 45.85 | +1.40 | +4.11% | 43 | 9 | 40.28% |
| LRCX240712C01040000 | 2024-06-25 10:54AM EDT | 1,040.00 | 30.00 | 38.05 | 43.00 | -25.00 | -45.45% | 2 | 10 | 40.17% |
| LRCX240712C01045000 | 2024-06-25 1:15PM EDT | 1,045.00 | 33.86 | 36.55 | 40.25 | -0.38 | -1.11% | 1 | 9 | 40.05% |
| LRCX240712C01050000 | 2024-06-25 11:28AM EDT | 1,050.00 | 32.00 | 31.40 | 36.35 | +4.45 | +16.15% | 1 | 8 | 38.54% |
| LRCX240712C01055000 | 2024-06-25 3:54PM EDT | 1,055.00 | 33.00 | 30.10 | 35.45 | -3.70 | -10.08% | 1 | 4 | 40.22% |
| LRCX240712C01060000 | 2024-06-25 12:49PM EDT | 1,060.00 | 26.21 | 27.75 | 31.25 | +3.36 | +14.70% | 5 | 6 | 38.14% |
| LRCX240712C01070000 | 2024-06-18 11:02AM EDT | 1,070.00 | 52.90 | 22.85 | 26.85 | 0.00 | - | 2 | 6 | 38.01% |
| LRCX240712C01075000 | 2024-06-25 10:09AM EDT | 1,075.00 | 20.95 | 21.45 | 24.85 | -9.70 | -31.65% | 3 | 12 | 37.99% |
| LRCX240712C01080000 | 2024-06-24 2:04PM EDT | 1,080.00 | 16.80 | 19.60 | 22.95 | 0.00 | - | 4 | 20 | 37.95% |
| LRCX240712C01085000 | 2024-06-24 2:48PM EDT | 1,085.00 | 15.45 | 17.95 | 21.20 | 0.00 | - | 9 | 9 | 37.96% |
| LRCX240712C01090000 | 2024-06-25 11:49AM EDT | 1,090.00 | 17.20 | 15.90 | 19.55 | -9.25 | -34.97% | 2 | 11 | 37.97% |
| LRCX240712C01095000 | 2024-06-24 2:36PM EDT | 1,095.00 | 12.25 | 14.60 | 19.70 | 0.00 | - | 1 | 8 | 40.03% |
| LRCX240712C01100000 | 2024-06-25 3:48PM EDT | 1,100.00 | 15.80 | 13.35 | 16.55 | +6.05 | +62.05% | 7 | 16 | 38.00% |
| LRCX240712C01105000 | 2024-06-24 1:22PM EDT | 1,105.00 | 14.45 | 12.10 | 15.05 | +3.27 | +29.25% | 1 | 3 | 37.83% |
| LRCX240712C01110000 | 2024-06-24 1:22PM EDT | 1,110.00 | 6.51 | 11.05 | 16.00 | -3.77 | -36.67% | 1 | 5 | 40.73% |
| LRCX240712C01115000 | 2024-06-24 10:01AM EDT | 1,115.00 | 12.60 | 9.70 | 12.90 | 0.00 | - | 5 | 5 | 38.25% |
| LRCX240712C01120000 | 2024-06-25 3:26PM EDT | 1,120.00 | 10.63 | 8.65 | 13.95 | +1.83 | +20.80% | 1 | 7 | 41.25% |
| LRCX240712C01140000 | 2024-06-25 3:41PM EDT | 1,140.00 | 7.69 | 7.50 | 10.00 | -5.25 | -40.57% | 2 | 8 | 41.38% |
| LRCX240712C01145000 | 2024-06-20 9:31AM EDT | 1,145.00 | 18.45 | 5.10 | 8.60 | 0.00 | - | - | 1 | 40.45% |
| LRCX240712C01160000 | 2024-06-25 11:10AM EDT | 1,160.00 | 4.50 | 1.21 | 7.15 | -1.57 | -25.86% | 1 | 4 | 41.71% |
| LRCX240712C01180000 | 2024-06-21 10:35AM EDT | 1,180.00 | 3.38 | 3.55 | 5.00 | -1.34 | -28.39% | 1 | 2 | 41.93% |
| LRCX240712C01200000 | 2024-06-25 12:43PM EDT | 1,200.00 | 2.25 | 2.42 | 3.40 | -0.22 | -8.91% | 16 | 63 | 42.01% |
| LRCX240712C01220000 | 2024-06-25 12:16PM EDT | 1,220.00 | 1.72 | 1.68 | 2.85 | -3.53 | -67.24% | 1 | 50 | 44.17% |
| LRCX240712C01240000 | 2024-06-18 1:32PM EDT | 1,240.00 | 5.95 | 1.18 | 1.94 | 0.00 | - | - | 1 | 44.28% |
| LRCX240712C01260000 | 2024-06-25 11:49AM EDT | 1,260.00 | 0.90 | 0.30 | 1.58 | -0.40 | -30.77% | 2 | 5 | 45.92% |
| LRCX240712C01280000 | 2024-06-17 1:20PM EDT | 1,280.00 | 1.58 | 0.58 | 1.20 | 0.00 | - | - | 1 | 46.89% |
| LRCX240712C01300000 | 2024-06-21 3:45PM EDT | 1,300.00 | 0.45 | 0.38 | 1.11 | 0.00 | - | 4 | 5 | 49.30% |
| LRCX240712C01320000 | 2024-06-25 2:11PM EDT | 1,320.00 | 0.23 | 0.25 | 0.55 | -0.37 | -61.67% | 4 | 24 | 47.14% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240712P00760000 | 2024-06-05 9:30AM EDT | 760.00 | 1.36 | 0.00 | 2.57 | 0.00 | - | 2 | 2 | 76.00% |
| LRCX240712P00780000 | 2024-05-31 3:53PM EDT | 780.00 | 3.45 | 0.00 | 2.58 | 0.00 | - | 1 | 1 | 70.78% |
| LRCX240712P00790000 | 2024-06-20 9:30AM EDT | 790.00 | 0.15 | 0.00 | 3.85 | 0.00 | - | 1 | 2 | 72.97% |
| LRCX240712P00800000 | 2024-06-21 1:43PM EDT | 800.00 | 0.39 | 0.00 | 2.61 | 0.00 | - | 1 | 2 | 65.72% |
| LRCX240712P00810000 | 2024-06-24 1:14PM EDT | 810.00 | 2.21 | 0.00 | 2.62 | 0.00 | - | 1 | 3 | 63.21% |
| LRCX240712P00820000 | 2024-06-12 10:48AM EDT | 820.00 | 0.63 | 0.00 | 2.63 | 0.00 | - | 1 | 20 | 60.71% |
| LRCX240712P00830000 | 2024-06-12 12:07PM EDT | 830.00 | 0.75 | 0.05 | 1.66 | 0.00 | - | 1 | 21 | 54.27% |
| LRCX240712P00835000 | 2024-06-21 9:40AM EDT | 835.00 | 0.46 | 0.01 | 3.95 | 0.00 | - | 1 | 2 | 61.24% |
| LRCX240712P00840000 | 2024-06-24 1:14PM EDT | 840.00 | 0.35 | 0.03 | 3.95 | 0.00 | - | 3 | 33 | 59.99% |
| LRCX240712P00845000 | 2024-06-10 10:37AM EDT | 845.00 | 2.90 | 0.10 | 0.62 | 0.00 | - | 30 | 31 | 48.34% |
| LRCX240712P00850000 | 2024-06-12 10:31AM EDT | 850.00 | 1.19 | 0.01 | 0.64 | 0.00 | - | 1 | 1 | 47.41% |
| LRCX240712P00855000 | 2024-06-25 12:02PM EDT | 855.00 | 0.30 | 0.12 | 0.35 | -1.10 | -78.57% | 1 | 2 | 42.53% |
| LRCX240712P00860000 | 2024-06-21 1:43PM EDT | 860.00 | 0.74 | 0.13 | 4.10 | 0.00 | - | 2 | 8 | 55.40% |
| LRCX240712P00865000 | 2024-06-07 12:37PM EDT | 865.00 | 6.35 | 0.03 | 0.43 | 0.00 | - | 1 | 2 | 41.58% |
| LRCX240712P00870000 | 2024-06-17 1:26PM EDT | 870.00 | 1.01 | 0.26 | 0.47 | 0.00 | - | 5 | 5 | 41.04% |
| LRCX240712P00875000 | 2024-06-25 2:48PM EDT | 875.00 | 0.42 | 0.30 | 0.51 | -1.80 | -81.08% | 1 | 3 | 40.43% |
| LRCX240712P00880000 | 2024-06-25 11:47AM EDT | 880.00 | 0.57 | 0.35 | 0.56 | -0.38 | -40.00% | 2 | 3 | 39.89% |
| LRCX240712P00885000 | 2024-06-18 2:58PM EDT | 885.00 | 0.82 | 0.41 | 1.13 | 0.00 | - | 1 | 2 | 43.46% |
| LRCX240712P00890000 | 2024-06-21 9:51AM EDT | 890.00 | 1.75 | 0.01 | 0.69 | 0.00 | - | 10 | 10 | 38.94% |
| LRCX240712P00895000 | 2024-06-17 1:44PM EDT | 895.00 | 1.55 | 0.11 | 0.77 | 0.00 | - | 1 | 1 | 38.50% |
| LRCX240712P00900000 | 2024-06-25 2:48PM EDT | 900.00 | 0.82 | 0.12 | 0.87 | -0.84 | -50.60% | 1 | 11 | 38.14% |
| LRCX240712P00905000 | 2024-06-24 10:09AM EDT | 905.00 | 1.77 | 0.36 | 0.98 | 0.00 | - | 5 | 22 | 37.76% |
| LRCX240712P00910000 | 2024-06-24 1:14PM EDT | 910.00 | 2.20 | 0.35 | 1.61 | 0.00 | - | 3 | 8 | 40.13% |
| LRCX240712P00915000 | 2024-06-17 1:52PM EDT | 915.00 | 2.34 | 0.29 | 2.01 | 0.00 | - | 3 | 22 | 40.70% |
| LRCX240712P00920000 | 2024-06-13 12:37PM EDT | 920.00 | 5.20 | 0.69 | 2.23 | 0.00 | - | 2 | 7 | 40.31% |
| LRCX240712P00925000 | 2024-06-24 11:10AM EDT | 925.00 | 3.13 | 0.86 | 2.21 | 0.00 | - | 1 | 8 | 38.94% |
| LRCX240712P00930000 | 2024-06-25 12:16PM EDT | 930.00 | 2.04 | 1.05 | 4.80 | +0.04 | +2.00% | 6 | 3 | 45.58% |
| LRCX240712P00935000 | 2024-06-20 11:05AM EDT | 935.00 | 2.38 | 1.30 | 2.63 | 0.00 | - | 1 | 1 | 37.84% |
| LRCX240712P00940000 | 2024-06-25 12:16PM EDT | 940.00 | 2.69 | 1.16 | 3.20 | -1.81 | -40.22% | 18 | 42 | 38.29% |
| LRCX240712P00945000 | 2024-06-20 1:57PM EDT | 945.00 | 4.80 | 2.03 | 3.90 | 0.00 | - | 2 | 13 | 38.87% |
| LRCX240712P00950000 | 2024-06-21 1:37PM EDT | 950.00 | 5.28 | 2.01 | 4.50 | 0.00 | - | 4 | 51 | 38.97% |
| LRCX240712P00955000 | 2024-06-25 10:08AM EDT | 955.00 | 5.27 | 2.30 | 3.70 | -1.32 | -20.03% | 1 | 9 | 35.51% |
| LRCX240712P00960000 | 2024-06-24 2:03PM EDT | 960.00 | 7.75 | 3.20 | 5.25 | 0.00 | - | 1 | 19 | 37.74% |
| LRCX240712P00965000 | 2024-06-13 12:21PM EDT | 965.00 | 12.10 | 3.55 | 6.15 | 0.00 | - | 1 | 1 | 38.11% |
| LRCX240712P00970000 | 2024-06-25 2:02PM EDT | 970.00 | 5.75 | 4.10 | 7.80 | -4.65 | -44.71% | 1 | 65 | 39.67% |
| LRCX240712P00975000 | 2024-06-25 1:29PM EDT | 975.00 | 7.10 | 5.40 | 6.00 | -3.25 | -31.40% | 14 | 8 | 34.69% |
| LRCX240712P00980000 | 2024-06-25 3:26PM EDT | 980.00 | 7.02 | 5.85 | 6.80 | +0.22 | +3.24% | 12 | 21 | 34.60% |
| LRCX240712P00985000 | 2024-06-21 3:23PM EDT | 985.00 | 10.50 | 7.00 | 9.25 | 0.00 | - | 2 | 57 | 37.11% |
| LRCX240712P00990000 | 2024-06-25 3:26PM EDT | 990.00 | 8.92 | 7.95 | 11.20 | -6.85 | -43.44% | 1 | 63 | 38.37% |
| LRCX240712P00995000 | 2024-06-25 11:47AM EDT | 995.00 | 12.00 | 8.95 | 9.80 | -3.30 | -21.57% | 11 | 19 | 34.46% |
| LRCX240712P01000000 | 2024-06-25 11:47AM EDT | 1,000.00 | 13.29 | 9.45 | 11.00 | -5.91 | -30.78% | 10 | 7 | 34.42% |
| LRCX240712P01005000 | 2024-06-24 3:51PM EDT | 1,005.00 | 21.13 | 10.75 | 12.00 | 0.00 | - | 1 | 9 | 33.96% |
| LRCX240712P01010000 | 2024-06-25 11:07AM EDT | 1,010.00 | 18.58 | 10.40 | 15.95 | +5.83 | +45.73% | 1 | 5 | 37.25% |
| LRCX240712P01020000 | 2024-06-24 1:35PM EDT | 1,020.00 | 26.10 | 13.80 | 19.30 | 0.00 | - | 2 | 10 | 37.21% |
| LRCX240712P01025000 | 2024-06-25 11:48AM EDT | 1,025.00 | 18.45 | 16.85 | 21.15 | +5.75 | +45.28% | 5 | 8 | 37.19% |
| LRCX240712P01030000 | 2024-06-24 10:04AM EDT | 1,030.00 | 20.20 | 18.70 | 23.05 | -6.80 | -25.19% | 1 | 9 | 37.10% |
| LRCX240712P01035000 | 2024-06-20 3:15PM EDT | 1,035.00 | 26.81 | 18.85 | 22.60 | 0.00 | - | 2 | 7 | 34.19% |
| LRCX240712P01040000 | 2024-06-21 2:17PM EDT | 1,040.00 | 29.51 | 22.55 | 24.75 | 0.00 | - | 6 | 10 | 34.16% |
| LRCX240712P01045000 | 2024-06-25 2:26PM EDT | 1,045.00 | 27.65 | 23.35 | 29.30 | -7.95 | -22.33% | 7 | 53 | 36.66% |
| LRCX240712P01050000 | 2024-06-25 2:26PM EDT | 1,050.00 | 30.15 | 26.25 | 29.40 | -5.17 | -14.64% | 4 | 56 | 34.06% |
| LRCX240712P01055000 | 2024-06-24 10:58AM EDT | 1,055.00 | 43.00 | 28.95 | 32.05 | 0.00 | - | 4 | 4 | 34.16% |
| LRCX240712P01060000 | 2024-06-20 2:01PM EDT | 1,060.00 | 36.00 | 31.75 | 34.75 | 0.00 | - | - | 3 | 34.17% |
| LRCX240712P01065000 | 2024-06-25 1:56PM EDT | 1,065.00 | 39.62 | 33.20 | 37.60 | +7.62 | +23.81% | 1 | 3 | 34.21% |
| LRCX240712P01070000 | 2024-06-21 3:21PM EDT | 1,070.00 | 44.60 | 35.00 | 41.35 | 0.00 | - | 1 | 1 | 35.11% |
| LRCX240712P01075000 | 2024-06-24 9:53AM EDT | 1,075.00 | 58.00 | 41.10 | 44.15 | 0.00 | - | 1 | 2 | 34.82% |
| LRCX240712P01080000 | 2024-06-18 12:13PM EDT | 1,080.00 | 32.65 | 43.50 | 47.70 | 0.00 | - | - | 4 | 35.26% |
| LRCX240712P01090000 | 2024-06-18 3:47PM EDT | 1,090.00 | 37.00 | 50.15 | 54.25 | 0.00 | - | - | 8 | 35.11% |
| LRCX240712P01095000 | 2024-06-18 3:47PM EDT | 1,095.00 | 39.57 | 53.75 | 58.00 | 0.00 | - | - | 5 | 35.42% |
| LRCX240712P01100000 | 2024-06-18 1:14PM EDT | 1,100.00 | 38.75 | 57.35 | 61.75 | 0.00 | - | - | 5 | 35.61% |
| LRCX240712P01105000 | 2024-06-18 1:05PM EDT | 1,105.00 | 41.35 | 61.30 | 65.65 | 0.00 | - | - | 7 | 35.89% |
| LRCX240712P01110000 | 2024-06-20 12:48PM EDT | 1,110.00 | 64.00 | 64.85 | 69.40 | 0.00 | - | 1 | 2 | 35.85% |
| LRCX240712P01180000 | 2024-06-21 10:34AM EDT | 1,180.00 | 134.92 | 122.70 | 133.65 | 0.00 | - | 1 | 1 | 45.31% |
