Marchés français ouverture 4 h 26 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 682,79 +509,64 (+1,30 %) EUR/USD
1,0717 +0,0001 (+0,01 %) HANG SENG
18 072,66 -0,24 (-0,00 %) Bitcoin EUR
58 049,14 +1 602,61 (+2,84 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240726C00770000 | 2024-06-17 10:38AM EDT | 770.00 | 280.25 | 280.50 | 294.95 | 0.00 | - | - | 1 | 69.55% |
| LRCX240726C00880000 | 2024-06-11 3:42PM EDT | 880.00 | 132.42 | 173.20 | 187.15 | 0.00 | - | - | 1 | 61.40% |
| LRCX240726C00890000 | 2024-06-24 3:59PM EDT | 890.00 | 144.90 | 165.75 | 176.80 | 0.00 | - | 5 | 6 | 58.21% |
| LRCX240726C00900000 | 2024-06-24 3:59PM EDT | 900.00 | 135.90 | 156.35 | 167.25 | 0.00 | - | 5 | 7 | 56.19% |
| LRCX240726C00950000 | 2024-06-17 10:17AM EDT | 950.00 | 114.90 | 113.15 | 123.60 | 0.00 | - | 1 | 33 | 50.12% |
| LRCX240726C00960000 | 2024-06-12 9:48AM EDT | 960.00 | 93.00 | 105.30 | 115.50 | 0.00 | - | 1 | 2 | 49.21% |
| LRCX240726C00975000 | 2024-06-14 1:46PM EDT | 975.00 | 89.00 | 93.90 | 101.95 | 0.00 | - | 3 | 1 | 46.16% |
| LRCX240726C00980000 | 2024-06-18 9:44AM EDT | 980.00 | 121.10 | 89.55 | 98.10 | 0.00 | - | 1 | 1 | 45.74% |
| LRCX240726C01000000 | 2024-06-20 9:34AM EDT | 1,000.00 | 66.84 | 75.90 | 81.50 | -36.55 | -35.35% | 1 | 8 | 42.53% |
| LRCX240726C01015000 | 2024-06-12 10:35AM EDT | 1,015.00 | 55.70 | 63.90 | 73.00 | 0.00 | - | - | 3 | 43.17% |
| LRCX240726C01020000 | 2024-06-17 10:19AM EDT | 1,020.00 | 66.18 | 60.65 | 68.90 | 0.00 | - | 1 | 1 | 42.15% |
| LRCX240726C01030000 | 2024-06-25 11:54AM EDT | 1,030.00 | 55.70 | 56.45 | 60.90 | +7.70 | +16.04% | 3 | 10 | 40.15% |
| LRCX240726C01035000 | 2024-06-24 1:00PM EDT | 1,035.00 | 46.90 | 53.10 | 58.25 | 0.00 | - | 2 | 15 | 40.21% |
| LRCX240726C01040000 | 2024-06-24 2:38PM EDT | 1,040.00 | 41.61 | 51.05 | 55.90 | 0.00 | - | 1 | 5 | 40.44% |
| LRCX240726C01045000 | 2024-06-24 10:02AM EDT | 1,045.00 | 48.75 | 48.10 | 52.45 | 0.00 | - | 3 | 5 | 39.70% |
| LRCX240726C01050000 | 2024-06-21 3:57PM EDT | 1,050.00 | 48.78 | 44.45 | 52.00 | 0.00 | - | 45 | 97 | 41.36% |
| LRCX240726C01055000 | 2024-06-24 10:14AM EDT | 1,055.00 | 43.00 | 42.15 | 46.30 | 0.00 | - | 1 | 14 | 38.65% |
| LRCX240726C01060000 | 2024-06-24 12:35PM EDT | 1,060.00 | 37.45 | 39.55 | 47.95 | 0.00 | - | 20 | 22 | 41.89% |
| LRCX240726C01065000 | 2024-06-21 12:24PM EDT | 1,065.00 | 45.75 | 38.20 | 45.55 | 0.00 | - | 1 | 2 | 41.75% |
| LRCX240726C01070000 | 2024-06-24 2:38PM EDT | 1,070.00 | 29.22 | 35.10 | 39.30 | 0.00 | - | 1 | 76 | 38.39% |
| LRCX240726C01075000 | 2024-06-21 12:17PM EDT | 1,075.00 | 42.24 | 32.95 | 41.25 | 0.00 | - | 1 | 16 | 41.70% |
| LRCX240726C01080000 | 2024-06-21 10:53AM EDT | 1,080.00 | 38.70 | 30.95 | 37.05 | 0.00 | - | 2 | 18 | 39.88% |
| LRCX240726C01085000 | 2024-06-20 1:40PM EDT | 1,085.00 | 36.71 | 29.15 | 37.25 | 0.00 | - | - | 1 | 41.64% |
| LRCX240726C01090000 | 2024-06-24 11:48AM EDT | 1,090.00 | 26.23 | 27.20 | 31.00 | 0.00 | - | 2 | 14 | 37.95% |
| LRCX240726C01095000 | 2024-06-20 3:42PM EDT | 1,095.00 | 38.00 | 25.40 | 32.80 | 0.00 | - | - | 12 | 40.96% |
| LRCX240726C01100000 | 2024-06-25 9:31AM EDT | 1,100.00 | 25.50 | 23.75 | 27.65 | +4.90 | +23.79% | 6 | 60 | 38.00% |
| LRCX240726C01110000 | 2024-06-21 12:44PM EDT | 1,110.00 | 27.15 | 20.90 | 27.95 | 0.00 | - | 3 | 10 | 41.03% |
| LRCX240726C01115000 | 2024-06-21 11:06AM EDT | 1,115.00 | 27.05 | 18.55 | 27.05 | 0.00 | - | 1 | 1 | 41.57% |
| LRCX240726C01120000 | 2024-06-21 11:06AM EDT | 1,120.00 | 25.55 | 17.90 | 25.05 | 0.00 | - | 2 | 7 | 41.07% |
| LRCX240726C01125000 | 2024-06-21 2:13PM EDT | 1,125.00 | 20.10 | 15.65 | 20.25 | 0.00 | - | 4 | 4 | 37.88% |
| LRCX240726C01130000 | 2024-06-25 9:48AM EDT | 1,130.00 | 13.80 | 15.25 | 18.85 | -8.95 | -39.34% | 1 | 13 | 37.73% |
| LRCX240726C01135000 | 2024-06-21 11:06AM EDT | 1,135.00 | 21.45 | 13.25 | 17.80 | 0.00 | - | 1 | 1 | 37.86% |
| LRCX240726C01140000 | 2024-06-24 2:45PM EDT | 1,140.00 | 12.10 | 12.15 | 16.65 | 0.00 | - | 2 | 7 | 37.84% |
| LRCX240726C01145000 | 2024-06-21 11:06AM EDT | 1,145.00 | 19.05 | 11.90 | 19.15 | 0.00 | - | 2 | 2 | 41.48% |
| LRCX240726C01150000 | 2024-06-25 2:43PM EDT | 1,150.00 | 13.77 | 10.70 | 14.50 | +2.12 | +18.20% | 10 | 18 | 37.76% |
| LRCX240726C01155000 | 2024-06-21 11:06AM EDT | 1,155.00 | 16.90 | 10.20 | 13.65 | 0.00 | - | 1 | 1 | 37.87% |
| LRCX240726C01160000 | 2024-06-21 3:05PM EDT | 1,160.00 | 12.80 | 9.35 | 12.80 | 0.00 | - | 26 | 27 | 37.93% |
| LRCX240726C01180000 | 2024-06-25 1:12PM EDT | 1,180.00 | 8.38 | 6.15 | 13.45 | -1.30 | -13.43% | 2 | 4 | 42.62% |
| LRCX240726C01200000 | 2024-06-25 2:43PM EDT | 1,200.00 | 7.07 | 4.30 | 11.00 | +0.57 | +8.77% | 13 | 24 | 43.29% |
| LRCX240726C01220000 | 2024-06-24 1:58PM EDT | 1,220.00 | 4.50 | 5.15 | 10.00 | 0.00 | - | 1 | 4 | 45.39% |
| LRCX240726C01240000 | 2024-06-25 11:02AM EDT | 1,240.00 | 3.20 | 3.90 | 8.30 | -8.40 | -72.41% | 3 | 1 | 46.10% |
| LRCX240726C01260000 | 2024-06-20 1:03PM EDT | 1,260.00 | 6.00 | 0.95 | 5.90 | 0.00 | - | 3 | 6 | 44.97% |
| LRCX240726C01280000 | 2024-06-17 10:49AM EDT | 1,280.00 | 3.92 | 0.46 | 6.70 | 0.00 | - | 1 | 1 | 49.35% |
| LRCX240726C01300000 | 2024-06-21 10:55AM EDT | 1,300.00 | 1.71 | 1.13 | 6.15 | -0.94 | -35.47% | 1 | 18 | 51.08% |
| LRCX240726C01340000 | 2024-06-25 10:14AM EDT | 1,340.00 | 1.00 | 0.21 | 5.45 | -2.10 | -67.74% | 1 | 4 | 54.86% |
| LRCX240726C01380000 | 2024-06-21 2:52PM EDT | 1,380.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 6 | 8 | 50.90% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240726P00810000 | 2024-06-11 11:45AM EDT | 810.00 | 3.00 | 0.00 | 4.65 | 0.00 | - | - | 1 | 51.82% |
| LRCX240726P00820000 | 2024-06-21 10:55AM EDT | 820.00 | 1.01 | 0.01 | 2.83 | 0.00 | - | 20 | 20 | 51.74% |
| LRCX240726P00830000 | 2024-06-21 12:36PM EDT | 830.00 | 1.02 | 0.09 | 0.80 | 0.00 | - | 29 | 28 | 39.80% |
| LRCX240726P00835000 | 2024-06-17 3:26PM EDT | 835.00 | 1.43 | 0.11 | 0.87 | 0.00 | - | 4 | 6 | 39.43% |
| LRCX240726P00840000 | 2024-06-20 12:44PM EDT | 840.00 | 1.32 | 0.12 | 0.95 | 0.00 | - | - | 10 | 39.09% |
| LRCX240726P00850000 | 2024-06-25 1:18PM EDT | 850.00 | 1.11 | 0.83 | 4.80 | -0.20 | -15.27% | 4 | 2 | 51.24% |
| LRCX240726P00855000 | 2024-06-18 2:02PM EDT | 855.00 | 1.43 | 0.94 | 5.35 | 0.00 | - | 1 | 2 | 51.48% |
| LRCX240726P00860000 | 2024-06-13 1:57PM EDT | 860.00 | 3.10 | 0.21 | 4.80 | 0.00 | - | 2 | 10 | 49.03% |
| LRCX240726P00875000 | 2024-06-21 10:06AM EDT | 875.00 | 3.37 | 0.31 | 6.00 | 0.00 | - | 4 | 4 | 48.41% |
| LRCX240726P00885000 | 2024-06-21 10:06AM EDT | 885.00 | 4.05 | 1.29 | 6.40 | 0.00 | - | 4 | 5 | 46.95% |
| LRCX240726P00890000 | 2024-06-18 3:27PM EDT | 890.00 | 2.51 | 0.43 | 6.65 | 0.00 | - | 1 | 12 | 46.29% |
| LRCX240726P00895000 | 2024-06-21 2:18PM EDT | 895.00 | 4.25 | 2.39 | 2.81 | 0.00 | - | 20 | 20 | 36.42% |
| LRCX240726P00900000 | 2024-06-25 2:19PM EDT | 900.00 | 3.20 | 2.65 | 3.15 | -1.52 | -32.20% | 5 | 8 | 36.35% |
| LRCX240726P00905000 | 2024-06-12 3:42PM EDT | 905.00 | 7.70 | 3.00 | 3.45 | 0.00 | - | - | 2 | 36.10% |
| LRCX240726P00910000 | 2024-06-21 9:48AM EDT | 910.00 | 6.23 | 3.35 | 7.90 | 0.00 | - | 5 | 10 | 43.86% |
| LRCX240726P00915000 | 2024-06-25 9:38AM EDT | 915.00 | 8.23 | 3.70 | 8.30 | -0.44 | -5.07% | 1 | 1 | 43.33% |
| LRCX240726P00920000 | 2024-06-25 2:30PM EDT | 920.00 | 4.55 | 4.10 | 4.75 | -2.20 | -32.59% | 3 | 9 | 35.83% |
| LRCX240726P00925000 | 2024-06-25 2:30PM EDT | 925.00 | 5.05 | 4.55 | 5.15 | -2.82 | -35.83% | 3 | 4 | 35.52% |
| LRCX240726P00935000 | 2024-06-18 12:06PM EDT | 935.00 | 5.50 | 4.65 | 10.25 | 0.00 | - | 1 | 1 | 41.38% |
| LRCX240726P00940000 | 2024-06-25 2:49PM EDT | 940.00 | 6.95 | 6.20 | 10.90 | -3.50 | -33.49% | 2 | 12 | 41.02% |
| LRCX240726P00945000 | 2024-06-24 9:30AM EDT | 945.00 | 14.35 | 6.85 | 10.05 | 0.00 | - | 11 | 21 | 38.60% |
| LRCX240726P00950000 | 2024-06-24 2:38PM EDT | 950.00 | 8.90 | 7.65 | 12.00 | -3.54 | -28.46% | 1 | 21 | 39.90% |
| LRCX240726P00960000 | 2024-06-25 1:26PM EDT | 960.00 | 10.98 | 9.20 | 11.55 | -4.07 | -27.04% | 6 | 1 | 36.73% |
| LRCX240726P00965000 | 2024-06-25 2:43PM EDT | 965.00 | 11.05 | 7.75 | 13.35 | -4.03 | -26.72% | 5 | 3 | 37.58% |
| LRCX240726P00970000 | 2024-06-25 2:43PM EDT | 970.00 | 12.05 | 11.10 | 16.00 | -4.18 | -25.75% | 6 | 3 | 39.22% |
| LRCX240726P00975000 | 2024-06-25 12:10PM EDT | 975.00 | 12.97 | 12.00 | 15.45 | -4.43 | -25.46% | 2 | 4 | 37.21% |
| LRCX240726P00980000 | 2024-06-25 2:14PM EDT | 980.00 | 13.97 | 13.25 | 17.90 | -7.37 | -34.54% | 5 | 5 | 38.39% |
| LRCX240726P00985000 | 2024-06-24 3:21PM EDT | 985.00 | 20.85 | 14.50 | 19.20 | 0.00 | - | 3 | 8 | 38.26% |
| LRCX240726P00990000 | 2024-06-24 3:21PM EDT | 990.00 | 22.45 | 15.65 | 20.45 | 0.00 | - | 9 | 66 | 38.00% |
| LRCX240726P00995000 | 2024-06-24 1:58PM EDT | 995.00 | 24.75 | 14.95 | 21.50 | 0.00 | - | 3 | 2 | 37.49% |
| LRCX240726P01000000 | 2024-06-24 10:17AM EDT | 1,000.00 | 26.07 | 16.10 | 22.15 | 0.00 | - | 2 | 8 | 36.55% |
| LRCX240726P01010000 | 2024-06-18 12:35PM EDT | 1,010.00 | 17.05 | 19.60 | 26.55 | 0.00 | - | - | 2 | 37.36% |
| LRCX240726P01015000 | 2024-06-20 12:33PM EDT | 1,015.00 | 26.26 | 20.60 | 28.25 | 0.00 | - | - | 11 | 37.18% |
| LRCX240726P01020000 | 2024-06-20 2:38PM EDT | 1,020.00 | 29.65 | 23.10 | 30.10 | 0.00 | - | - | 15 | 37.06% |
| LRCX240726P01025000 | 2024-06-20 10:12AM EDT | 1,025.00 | 25.75 | 25.50 | 32.00 | 0.00 | - | - | 1 | 36.92% |
| LRCX240726P01030000 | 2024-06-20 10:12AM EDT | 1,030.00 | 27.45 | 27.30 | 30.60 | 0.00 | - | - | 1 | 33.91% |
| LRCX240726P01035000 | 2024-06-12 2:57PM EDT | 1,035.00 | 45.00 | 29.35 | 36.60 | 0.00 | - | - | 1 | 37.09% |
| LRCX240726P01040000 | 2024-06-17 10:01AM EDT | 1,040.00 | 46.86 | 31.60 | 37.55 | 0.00 | - | - | 2 | 35.94% |
| LRCX240726P01045000 | 2024-06-17 10:01AM EDT | 1,045.00 | 49.41 | 33.85 | 40.60 | 0.00 | - | - | 2 | 36.46% |
| LRCX240726P01050000 | 2024-06-18 12:12PM EDT | 1,050.00 | 30.00 | 36.60 | 43.45 | 0.00 | - | - | 1 | 36.74% |
| LRCX240726P01065000 | 2024-06-21 10:11AM EDT | 1,065.00 | 54.65 | 44.60 | 50.30 | 0.00 | - | 2 | 3 | 35.75% |
| LRCX240726P01070000 | 2024-06-20 9:32AM EDT | 1,070.00 | 40.93 | 47.30 | 54.10 | 0.00 | - | - | 6 | 36.51% |
| LRCX240726P01075000 | 2024-06-20 9:30AM EDT | 1,075.00 | 38.75 | 50.15 | 57.50 | 0.00 | - | - | 6 | 36.89% |
| LRCX240726P01090000 | 2024-06-18 3:37PM EDT | 1,090.00 | 47.52 | 57.60 | 65.95 | 0.00 | - | - | 6 | 36.14% |
| LRCX240726P01095000 | 2024-06-20 9:30AM EDT | 1,095.00 | 48.29 | 62.55 | 67.65 | 0.00 | - | - | 1 | 34.78% |
| LRCX240726P01100000 | 2024-06-18 12:45PM EDT | 1,100.00 | 50.75 | 64.85 | 70.35 | 0.00 | - | - | 1 | 34.17% |
