Marchés français ouverture 4 h 22 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 701,32 +528,17 (+1,35 %) EUR/USD
1,0717 +0,0001 (+0,01 %) HANG SENG
18 068,71 -4,19 (-0,02 %) Bitcoin EUR
58 046,12 +1 501,74 (+2,66 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802C00990000 | 2024-06-14 1:05PM EDT | 990.00 | 85.84 | 91.65 | 100.10 | 0.00 | - | - | 1 | 48.56% |
| LRCX240802C01000000 | 2024-06-18 1:54PM EDT | 1,000.00 | 126.54 | 85.00 | 93.55 | 0.00 | - | - | 1 | 48.21% |
| LRCX240802C01005000 | 2024-06-14 10:29AM EDT | 1,005.00 | 74.32 | 82.00 | 90.40 | 0.00 | - | - | 1 | 48.07% |
| LRCX240802C01015000 | 2024-06-24 1:25PM EDT | 1,015.00 | 68.50 | 76.00 | 83.90 | 0.00 | - | 1 | 2 | 47.49% |
| LRCX240802C01035000 | 2024-06-24 10:48AM EDT | 1,035.00 | 59.63 | 64.65 | 71.85 | 0.00 | - | 1 | 6 | 46.54% |
| LRCX240802C01045000 | 2024-06-25 11:30AM EDT | 1,045.00 | 59.50 | 59.20 | 66.60 | -3.50 | -5.56% | 1 | 22 | 46.38% |
| LRCX240802C01050000 | 2024-06-25 2:08PM EDT | 1,050.00 | 57.57 | 56.95 | 63.90 | -3.78 | -6.16% | 2 | 5 | 46.17% |
| LRCX240802C01055000 | 2024-06-21 2:59PM EDT | 1,055.00 | 56.45 | 56.50 | 58.95 | 0.00 | - | 2 | 4 | 44.26% |
| LRCX240802C01060000 | 2024-06-21 9:50AM EDT | 1,060.00 | 54.74 | 51.60 | 58.60 | 0.00 | - | 1 | 1 | 45.69% |
| LRCX240802C01065000 | 2024-06-21 2:59PM EDT | 1,065.00 | 51.85 | 49.00 | 56.80 | 0.00 | - | 1 | 6 | 46.01% |
| LRCX240802C01070000 | 2024-06-18 11:02AM EDT | 1,070.00 | 76.00 | 46.25 | 53.85 | 0.00 | - | - | 6 | 45.43% |
| LRCX240802C01075000 | 2024-06-17 2:53PM EDT | 1,075.00 | 59.10 | 44.20 | 51.70 | 0.00 | - | - | 1 | 45.40% |
| LRCX240802C01085000 | 2024-06-21 10:27AM EDT | 1,085.00 | 45.70 | 40.05 | 47.80 | 0.00 | - | 1 | 0 | 45.49% |
| LRCX240802C01090000 | 2024-06-20 9:31AM EDT | 1,090.00 | 64.10 | 38.20 | 44.40 | 0.00 | - | - | 8 | 44.39% |
| LRCX240802C01100000 | 2024-06-25 11:21AM EDT | 1,100.00 | 36.05 | 37.55 | 39.75 | +2.04 | +6.00% | 2 | 15 | 43.63% |
| LRCX240802C01105000 | 2024-06-21 9:54AM EDT | 1,105.00 | 36.69 | 33.30 | 38.15 | 0.00 | - | 1 | 3 | 43.73% |
| LRCX240802C01110000 | 2024-06-24 11:38AM EDT | 1,110.00 | 31.50 | 31.00 | 36.40 | 0.00 | - | 2 | 12 | 43.67% |
| LRCX240802C01160000 | 2024-06-18 2:15PM EDT | 1,160.00 | 38.59 | 18.10 | 24.55 | 0.00 | - | - | 4 | 45.31% |
| LRCX240802C01180000 | 2024-06-21 3:10PM EDT | 1,180.00 | 14.89 | 16.55 | 20.05 | -2.70 | -15.35% | 1 | 6 | 45.10% |
| LRCX240802C01200000 | 2024-06-20 3:43PM EDT | 1,200.00 | 19.60 | 13.35 | 17.25 | 0.00 | - | - | 18 | 45.93% |
| LRCX240802C01220000 | 2024-06-20 11:01AM EDT | 1,220.00 | 20.05 | 8.65 | 14.50 | 0.00 | - | - | 1 | 46.34% |
| LRCX240802C01240000 | 2024-06-18 10:54AM EDT | 1,240.00 | 19.75 | 6.40 | 11.85 | 0.00 | - | - | 9 | 46.35% |
| LRCX240802C01280000 | 2024-06-21 3:10PM EDT | 1,280.00 | 5.36 | 5.35 | 7.30 | -0.83 | -13.41% | 2 | 1 | 45.57% |
| LRCX240802C01300000 | 2024-06-20 12:29PM EDT | 1,300.00 | 3.45 | 4.25 | 7.55 | -4.60 | -57.14% | 1 | 7 | 48.55% |
| LRCX240802C01320000 | 2024-06-17 9:30AM EDT | 1,320.00 | 3.25 | 3.35 | 6.60 | 0.00 | - | - | 1 | 49.40% |
| LRCX240802C01340000 | 2024-06-24 3:06PM EDT | 1,340.00 | 2.28 | 2.71 | 5.85 | 0.00 | - | 2 | 11 | 50.35% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00760000 | 2024-06-20 3:48PM EDT | 760.00 | 1.08 | 0.04 | 0.98 | 0.00 | - | - | 10 | 48.76% |
| LRCX240802P00800000 | 2024-06-21 9:50AM EDT | 800.00 | 2.17 | 0.54 | 2.13 | 0.00 | - | 10 | 11 | 47.86% |
| LRCX240802P00820000 | 2024-06-21 10:57AM EDT | 820.00 | 2.74 | 0.82 | 4.55 | 0.00 | - | 20 | 20 | 51.72% |
| LRCX240802P00830000 | 2024-06-21 10:57AM EDT | 830.00 | 3.19 | 0.99 | 4.90 | 0.00 | - | 20 | 25 | 50.56% |
| LRCX240802P00850000 | 2024-06-20 2:51PM EDT | 850.00 | 4.34 | 1.46 | 5.95 | 0.00 | - | - | 5 | 48.79% |
| LRCX240802P00860000 | 2024-06-20 9:49AM EDT | 860.00 | 3.70 | 1.73 | 6.55 | 0.00 | - | - | 2 | 47.90% |
| LRCX240802P00880000 | 2024-06-21 9:52AM EDT | 880.00 | 8.30 | 2.90 | 8.05 | 0.00 | - | 1 | 1 | 46.32% |
| LRCX240802P00890000 | 2024-06-21 10:14AM EDT | 890.00 | 8.48 | 3.85 | 7.95 | 0.00 | - | 5 | 5 | 43.99% |
| LRCX240802P00900000 | 2024-06-24 2:04PM EDT | 900.00 | 10.10 | 6.45 | 7.50 | 0.00 | - | 2 | 6 | 41.13% |
| LRCX240802P00925000 | 2024-06-24 9:30AM EDT | 925.00 | 15.35 | 9.75 | 10.95 | 0.00 | - | 12 | 13 | 40.55% |
| LRCX240802P00930000 | 2024-06-24 9:55AM EDT | 930.00 | 15.23 | 10.55 | 11.80 | 0.00 | - | 1 | 2 | 40.47% |
| LRCX240802P00950000 | 2024-06-24 3:21PM EDT | 950.00 | 16.00 | 14.50 | 15.70 | -4.15 | -20.60% | 1 | 10 | 40.13% |
| LRCX240802P00960000 | 2024-06-21 10:52AM EDT | 960.00 | 20.40 | 15.85 | 20.65 | 0.00 | - | 5 | 6 | 42.58% |
| LRCX240802P00970000 | 2024-06-20 3:38PM EDT | 970.00 | 22.00 | 19.25 | 20.50 | 0.00 | - | - | 3 | 39.78% |
| LRCX240802P00980000 | 2024-06-21 10:52AM EDT | 980.00 | 25.85 | 22.05 | 23.45 | 0.00 | - | 5 | 16 | 39.77% |
| LRCX240802P01000000 | 2024-06-25 10:45AM EDT | 1,000.00 | 35.28 | 27.00 | 30.00 | +3.53 | +11.12% | 1 | 18 | 39.58% |
| LRCX240802P01005000 | 2024-06-25 10:45AM EDT | 1,005.00 | 37.28 | 29.80 | 34.30 | +13.13 | +54.37% | 1 | 4 | 41.54% |
| LRCX240802P01020000 | 2024-06-25 11:53AM EDT | 1,020.00 | 39.25 | 33.05 | 37.70 | -1.85 | -4.50% | 1 | 2 | 39.40% |
| LRCX240802P01040000 | 2024-06-21 3:38PM EDT | 1,040.00 | 49.05 | 42.15 | 49.10 | 0.00 | - | 1 | 0 | 41.10% |
| LRCX240802P01045000 | 2024-06-17 10:17AM EDT | 1,045.00 | 56.61 | 44.20 | 48.95 | 0.00 | - | - | 2 | 39.14% |
| LRCX240802P01050000 | 2024-06-25 3:51PM EDT | 1,050.00 | 50.77 | 47.55 | 51.45 | -4.08 | -7.44% | 1 | 20 | 39.11% |
| LRCX240802P01055000 | 2024-06-20 2:09PM EDT | 1,055.00 | 54.18 | 49.75 | 57.05 | 0.00 | - | - | 1 | 41.31% |
| LRCX240802P01060000 | 2024-06-20 2:09PM EDT | 1,060.00 | 56.63 | 52.65 | 60.20 | 0.00 | - | - | 1 | 41.64% |
| LRCX240802P01090000 | 2024-06-18 2:47PM EDT | 1,090.00 | 57.15 | 67.95 | 76.95 | 0.00 | - | - | 1 | 40.98% |
| LRCX240802P01095000 | 2024-06-18 3:55PM EDT | 1,095.00 | 60.60 | 72.20 | 79.95 | 0.00 | - | - | 1 | 40.85% |
