Marchés français ouverture 7 h 28 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
1,0750 +0,0001 (+0,01 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 711,75 -723,90 (-1,24 %)
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
16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 399.96 | 0.00 | - | 1 | 1 | 510.00 | - | - | - | - | - |
| - | - | - | - | - | 620.00 | 1.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 640.00 | 1.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 650.00 | 0.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 655.00 | 0.97 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 660.00 | 0.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 665.00 | 0.40 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 670.00 | 0.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 680.00 | 0.43 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 685.00 | 0.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 690.00 | 0.44 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 695.00 | 0.36 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 700.00 | 0.92 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 715.00 | 0.84 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 720.00 | 0.47 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 725.00 | 1.48 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 730.00 | 0.65 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 735.00 | 0.70 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 740.00 | 0.94 | 0.00 | - | - | 1 |
| - | - | - | - | - | 750.00 | 1.00 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 755.00 | 1.44 | 0.00 | - | 1 | 1 |
| 277.05 | 0.00 | - | - | 100 | 760.00 | 2.02 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 770.00 | 12.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 775.00 | 6.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 780.00 | 1.13 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 785.00 | 1.45 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 790.00 | 1.25 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 795.00 | 2.22 | 0.00 | - | - | 1 |
| 276.00 | 0.00 | - | 1 | 2 | 800.00 | 1.37 | 0.00 | - | 4 | 36 |
| - | - | - | - | - | 805.00 | 1.82 | 0.00 | - | 2 | 15 |
| 279.83 | 0.00 | - | - | 3 | 810.00 | 1.97 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 815.00 | 1.68 | -0.41 | -19.62% | 8 | 12 |
| - | - | - | - | - | 820.00 | 2.13 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 825.00 | 2.73 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 830.00 | 2.15 | -0.32 | -12.96% | 1 | 30 |
| - | - | - | - | - | 835.00 | 4.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 840.00 | 3.20 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 845.00 | 3.08 | 0.00 | - | 1 | 3 |
| 226.00 | 0.00 | - | - | 2 | 850.00 | 3.09 | -1.26 | -28.97% | 1 | 45 |
| - | - | - | - | - | 855.00 | 4.05 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 860.00 | 4.30 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 865.00 | 3.20 | -2.93 | -47.80% | 3 | 2 |
| 87.00 | 0.00 | - | 2 | 2 | 870.00 | 4.71 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 875.00 | 4.53 | -0.12 | -2.58% | 1 | 44 |
| - | - | - | - | - | 880.00 | 5.40 | 0.00 | - | 1 | 8 |
| 162.38 | 0.00 | - | - | 1 | 885.00 | 7.45 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 890.00 | 6.95 | 0.00 | - | 33 | 47 |
| - | - | - | - | - | 895.00 | 7.10 | 0.00 | - | 1 | 67 |
| 183.50 | 0.00 | - | 2 | 9 | 900.00 | 5.65 | -1.20 | -17.52% | 3 | 247 |
| 152.55 | 0.00 | - | 100 | 53 | 905.00 | 6.13 | -2.27 | -27.02% | 2 | 55 |
| - | - | - | - | - | 910.00 | 6.45 | -3.50 | -35.18% | 1 | 38 |
| 64.40 | 0.00 | - | 5 | 2 | 915.00 | 9.70 | 0.00 | - | 15 | 25 |
| 167.50 | 0.00 | - | 3 | 23 | 920.00 | 7.77 | -2.63 | -25.29% | 2 | 34 |
| 134.85 | 0.00 | - | 2 | 3 | 925.00 | 9.65 | -4.29 | -30.77% | 4 | 8 |
| 153.73 | +2.60 | +1.72% | 186 | 97 | 930.00 | 11.37 | -0.78 | -6.42% | 5 | 38 |
| 57.85 | 0.00 | - | 19 | 2 | 935.00 | 11.69 | -1.88 | -13.85% | 17 | 3 |
| 137.87 | 0.00 | - | 1 | 3 | 940.00 | 14.65 | 0.00 | - | 37 | 57 |
| 134.16 | 0.00 | - | 1 | 3 | 945.00 | 12.85 | -4.65 | -26.57% | 18 | 8 |
| 136.46 | +2.24 | +1.67% | 183 | 96 | 950.00 | 12.46 | -3.59 | -22.37% | 8 | 35 |
| 126.33 | 0.00 | - | 1 | 5 | 955.00 | 17.75 | 0.00 | - | 1 | 4 |
| 120.52 | 0.00 | - | 1 | 8 | 960.00 | 15.82 | -2.88 | -15.40% | 3 | 46 |
| 118.34 | 0.00 | - | 1 | 5 | 965.00 | 18.35 | 0.00 | - | 3 | 16 |
| 120.46 | +4.74 | +4.10% | 1 | 6 | 970.00 | 16.65 | -4.35 | -20.71% | 4 | 16 |
| 79.50 | 0.00 | - | 1 | 10 | 975.00 | 63.05 | 0.00 | - | 3 | 2 |
| 125.71 | 0.00 | - | 2 | 12 | 980.00 | 19.51 | +0.54 | +2.85% | 3 | 12 |
| 108.30 | 0.00 | - | 1 | 4 | 985.00 | 33.19 | 0.00 | - | 2 | 5 |
| 103.30 | 0.00 | - | 1 | 108 | 990.00 | 30.38 | 0.00 | - | 10 | 126 |
| 89.77 | 0.00 | - | 1 | 4 | 995.00 | 26.98 | -10.62 | -28.24% | 1 | 18 |
| 110.71 | 0.00 | - | 2 | 43 | 1,000.00 | 24.60 | -5.10 | -17.17% | 3 | 69 |
| 66.56 | 0.00 | - | - | 1 | 1,005.00 | 29.75 | -4.62 | -13.44% | 1 | 4 |
| 75.49 | 0.00 | - | 2 | 5 | 1,010.00 | 30.30 | -16.15 | -34.77% | 2 | 3 |
| 75.30 | 0.00 | - | - | 2 | 1,015.00 | 32.90 | 0.00 | - | 5 | 550 |
| 90.00 | 0.00 | - | 7 | 19 | 1,020.00 | 46.50 | 0.00 | - | 1 | 7 |
| 78.00 | 0.00 | - | 1 | 9 | 1,025.00 | 43.76 | 0.00 | - | - | 1 |
| 88.00 | 0.00 | - | 1 | 29 | 1,030.00 | 39.40 | -5.25 | -11.76% | 2 | 28 |
| 93.00 | 0.00 | - | 1 | 8 | 1,035.00 | 39.65 | -4.15 | -9.47% | 2 | 3 |
| 65.15 | 0.00 | - | 2 | 177 | 1,040.00 | 42.14 | -9.41 | -18.25% | 6 | 34 |
| 64.00 | 0.00 | - | 2 | 6 | 1,045.00 | 43.95 | -11.55 | -20.81% | 107 | 12 |
| 70.40 | +6.02 | +9.35% | 5 | 73 | 1,050.00 | 48.05 | +2.80 | +6.19% | 9 | 114 |
| 59.60 | +0.10 | +0.17% | 16 | 6 | 1,055.00 | 45.20 | -12.25 | -21.32% | 7 | 3 |
| 61.78 | +3.23 | +5.52% | 3 | 45 | 1,060.00 | 51.20 | -0.10 | -0.19% | 3 | 42 |
| 54.35 | 0.00 | - | 1 | 1 | 1,065.00 | 55.10 | -4.15 | -7.00% | 8 | 18 |
| 57.75 | 0.00 | - | 6 | 17 | 1,070.00 | 54.40 | -14.80 | -21.39% | 3 | 33 |
| 51.75 | -10.60 | -17.00% | 1 | 23 | 1,075.00 | 58.95 | +1.45 | +2.52% | 14 | 5 |
| 51.05 | -7.30 | -12.51% | 12 | 24 | 1,080.00 | 62.95 | +3.56 | +5.99% | 5 | 0 |
| 57.65 | 0.00 | - | 1 | 60 | 1,085.00 | 64.35 | -2.40 | -3.60% | 4 | 7 |
| 47.13 | 0.00 | - | 1 | 32 | 1,090.00 | 68.75 | -5.90 | -7.90% | 10 | 5 |
| 42.20 | 0.00 | - | 1 | 6 | 1,095.00 | 70.40 | -7.85 | -10.03% | 1 | 3 |
| 41.15 | +0.15 | +0.37% | 2 | 68 | 1,100.00 | 73.75 | -7.50 | -9.23% | 2 | 80 |
| 38.17 | 0.00 | - | 5 | 6 | 1,105.00 | - | - | - | - | - |
| 40.15 | -0.18 | -0.45% | 3 | 16 | 1,110.00 | 72.00 | 0.00 | - | - | 3 |
| 37.36 | 0.00 | - | 1 | 1 | 1,115.00 | - | - | - | - | - |
| 37.00 | -6.39 | -14.73% | 101 | 18 | 1,120.00 | 80.60 | 0.00 | - | - | 6 |
| 32.50 | -7.95 | -19.65% | 1 | 11 | 1,130.00 | 83.85 | 0.00 | - | - | 2 |
| 32.05 | 0.00 | - | 1 | 6 | 1,135.00 | - | - | - | - | - |
| 28.90 | -12.10 | -29.51% | 3 | 57 | 1,140.00 | 91.65 | 0.00 | - | - | 1 |
| 34.50 | 0.00 | - | 2 | 3 | 1,145.00 | - | - | - | - | - |
| 29.00 | 0.00 | - | 1 | 8 | 1,150.00 | - | - | - | - | - |
| 25.40 | -0.65 | -2.50% | 4 | 3 | 1,155.00 | - | - | - | - | - |
| 24.70 | -3.15 | -11.31% | 3 | 20 | 1,160.00 | - | - | - | - | - |
| 28.76 | 0.00 | - | 1 | 5 | 1,170.00 | 135.80 | 0.00 | - | - | 0 |
| 21.90 | 0.00 | - | - | 2 | 1,175.00 | - | - | - | - | - |
| 18.49 | 0.00 | - | 1 | 4 | 1,180.00 | - | - | - | - | - |
| 23.28 | 0.00 | - | 2 | 10 | 1,190.00 | - | - | - | - | - |
| 15.70 | -0.95 | -5.71% | 1 | 39 | 1,200.00 | - | - | - | - | - |
| 15.60 | 0.00 | - | 4 | 183 | 1,210.00 | - | - | - | - | - |
| 13.15 | -4.68 | -26.25% | 1 | 55 | 1,220.00 | - | - | - | - | - |
| 16.90 | 0.00 | - | 5 | 13 | 1,230.00 | - | - | - | - | - |
| 23.75 | 0.00 | - | 7 | 11 | 1,240.00 | - | - | - | - | - |
| 9.91 | -1.49 | -13.07% | 4 | 19 | 1,250.00 | - | - | - | - | - |
| 10.75 | 0.00 | - | 1 | 24 | 1,260.00 | - | - | - | - | - |
| 9.05 | 0.00 | - | 1 | 13 | 1,270.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 5 | 1,280.00 | 220.62 | +15.15 | +7.37% | 1 | 1 |
| 8.20 | 0.00 | - | 4 | 9 | 1,290.00 | - | - | - | - | - |
| 5.79 | -1.81 | -23.82% | 4 | 61 | 1,300.00 | - | - | - | - | - |
| 5.21 | -0.71 | -11.99% | 1 | 1 | 1,310.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 3 | 2 | 1,320.00 | - | - | - | - | - |
| 3.87 | -2.03 | -34.41% | 1 | 5 | 1,330.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 1 | 2 | 1,340.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 2 | 3 | 1,350.00 | - | - | - | - | - |
| 3.07 | -1.13 | -26.90% | 1 | 22 | 1,360.00 | - | - | - | - | - |
| 4.24 | 0.00 | - | - | 2 | 1,380.00 | - | - | - | - | - |
| 1.85 | -0.82 | -30.71% | 1 | 24 | 1,400.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 4 | 1,410.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 1 | 1 | 1,420.00 | - | - | - | - | - |
| 1.01 | -0.77 | -43.26% | 4 | 2 | 1,440.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 1 | 1,460.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 1 | 7 | 1,480.00 | - | - | - | - | - |
| 0.57 | -0.08 | -12.31% | 3 | 125 | 1,500.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 2 | 1,510.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | - | 1 | 1,520.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 4 | 91 | 1,540.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | - | 1 | 1,560.00 | - | - | - | - | - |
