La bourse ferme dans 7 h 45 min
CAC 40
8 130,43 -0,98 (-0,01 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0735 -0,0016 (-0,15 %) Gold future
2 317,90 -4,40 (-0,19 %) Bitcoin EUR
57 180,18 -816,75 (-1,41 %)
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
20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 0.99 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 400.00 | 1.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 410.00 | 0.66 | 0.00 | - | 8 | 2 |
| - | - | - | - | - | 415.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 6.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 425.00 | 1.62 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 430.00 | 7.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 445.00 | 1.49 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 450.00 | 1.12 | 0.00 | - | 40 | 63 |
| - | - | - | - | - | 455.00 | 0.44 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 460.00 | 0.97 | 0.00 | - | 6 | 7 |
| 349.93 | 0.00 | - | 2 | 3 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 475.00 | 0.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 480.00 | 6.55 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 485.00 | 0.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 495.00 | 2.85 | 0.00 | - | 1 | 7 |
| 404.55 | 0.00 | - | 1 | 0 | 500.00 | 1.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 510.00 | 2.97 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 515.00 | 0.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 520.00 | 1.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 525.00 | 11.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 530.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 540.00 | 2.49 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 550.00 | 3.70 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 560.00 | 7.95 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 565.00 | 18.73 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 570.00 | 2.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 580.00 | 3.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 585.00 | 20.95 | 0.00 | - | - | 1 |
| 391.39 | 0.00 | - | - | 0 | 590.00 | 5.00 | 0.00 | - | 1 | 2 |
| 185.78 | 0.00 | - | - | 1 | 595.00 | - | - | - | - | - |
| 285.08 | 0.00 | - | 4 | 0 | 600.00 | 2.43 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 605.00 | 22.65 | 0.00 | - | 12 | 14 |
| - | - | - | - | - | 610.00 | 3.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 615.00 | 5.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 620.00 | 12.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 625.00 | 38.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 630.00 | 8.05 | 0.00 | - | 15 | 7 |
| - | - | - | - | - | 635.00 | 8.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 640.00 | 5.85 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 645.00 | 39.20 | 0.00 | - | 2 | 3 |
| 292.97 | 0.00 | - | 1 | 0 | 650.00 | 4.71 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 655.00 | 9.75 | 0.00 | - | 1 | 0 |
| 316.23 | 0.00 | - | 1 | 0 | 660.00 | 5.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 665.00 | 7.10 | 0.00 | - | 1 | 0 |
| 179.01 | 0.00 | - | - | 1 | 670.00 | 7.05 | 0.00 | - | 1 | 0 |
| 105.85 | 0.00 | - | - | 3 | 675.00 | 6.35 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 680.00 | 6.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 685.00 | 7.15 | 0.00 | - | 2 | 0 |
| 256.97 | 0.00 | - | 1 | 0 | 690.00 | 12.25 | 0.00 | - | 1 | 0 |
| 94.30 | 0.00 | - | - | 3 | 695.00 | 9.40 | 0.00 | - | 2 | 0 |
| 233.00 | 0.00 | - | 1 | 0 | 700.00 | 11.28 | 0.00 | - | 1 | 29 |
| 127.29 | 0.00 | - | 1 | 2 | 705.00 | 10.60 | 0.00 | - | 3 | 0 |
| 307.23 | 0.00 | - | 1 | 2 | 710.00 | 10.30 | 0.00 | - | 3 | 0 |
| 140.03 | 0.00 | - | 3 | 1 | 715.00 | 10.95 | 0.00 | - | 4 | 0 |
| 236.20 | 0.00 | - | 8 | 4 | 720.00 | 10.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 725.00 | 11.75 | 0.00 | - | 1 | 0 |
| 258.99 | 0.00 | - | 1 | 5 | 730.00 | 11.95 | 0.00 | - | 2 | 0 |
| 230.00 | 0.00 | - | 1 | 2 | 735.00 | 14.85 | 0.00 | - | 3 | 0 |
| 240.15 | 0.00 | - | 1 | 2 | 740.00 | 15.55 | 0.00 | - | 1 | 0 |
| 167.50 | 0.00 | - | 1 | 0 | 745.00 | 16.55 | 0.00 | - | 3 | 0 |
| 221.50 | 0.00 | - | 10 | 35 | 750.00 | 17.50 | 0.00 | - | 3 | 0 |
| 195.92 | 0.00 | - | 1 | 74 | 755.00 | 16.15 | 0.00 | - | 1 | 0 |
| 156.25 | 0.00 | - | 3 | 2 | 760.00 | 17.30 | 0.00 | - | 1 | 0 |
| 101.65 | 0.00 | - | 1 | 2 | 765.00 | 20.25 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 770.00 | 31.54 | 0.00 | - | 3 | 54 |
| 182.60 | 0.00 | - | 1 | 0 | 775.00 | 23.85 | 0.00 | - | 2 | 0 |
| 241.13 | 0.00 | - | 1 | 7 | 780.00 | 24.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 785.00 | 23.96 | 0.00 | - | 2 | 0 |
| 109.60 | 0.00 | - | - | 1 | 790.00 | 37.80 | 0.00 | - | 1 | 0 |
| 189.45 | 0.00 | - | 4 | 10 | 795.00 | 50.30 | 0.00 | - | 2 | 4 |
| 226.89 | 0.00 | - | 3 | 11 | 800.00 | 27.40 | 0.00 | - | 6 | 0 |
| 79.55 | 0.00 | - | 1 | 0 | 805.00 | 36.85 | 0.00 | - | 2 | 0 |
| 121.00 | 0.00 | - | 1 | 0 | 810.00 | 33.30 | 0.00 | - | 1 | 0 |
| 108.00 | 0.00 | - | 39 | 3 | 815.00 | 31.80 | 0.00 | - | 1 | 0 |
| 108.18 | 0.00 | - | 1 | 6 | 820.00 | 36.60 | 0.00 | - | 17 | 0 |
| 60.95 | 0.00 | - | 10 | 11 | 825.00 | 37.45 | 0.00 | - | 77 | 0 |
| 125.00 | 0.00 | - | 2 | 5 | 830.00 | 45.35 | 0.00 | - | 1 | 0 |
| 106.00 | 0.00 | - | 8 | 13 | 835.00 | 41.15 | 0.00 | - | 6 | 0 |
| 183.00 | 0.00 | - | 1 | 0 | 840.00 | 41.43 | 0.00 | - | 1 | 0 |
| 185.20 | 0.00 | - | 1 | 2 | 845.00 | 55.80 | 0.00 | - | 1 | 0 |
| 100.75 | 0.00 | - | 3 | 0 | 850.00 | 53.05 | 0.00 | - | 1 | 0 |
| 108.80 | 0.00 | - | 2 | 0 | 855.00 | 41.79 | 0.00 | - | 5 | 0 |
| 99.25 | 0.00 | - | 1 | 0 | 860.00 | 48.75 | 0.00 | - | 2 | 0 |
| 102.05 | 0.00 | - | 2 | 0 | 865.00 | 50.75 | 0.00 | - | 20 | 0 |
| 99.33 | 0.00 | - | 1 | 0 | 870.00 | 67.10 | 0.00 | - | 2 | 0 |
| 80.69 | 0.00 | - | 1 | 0 | 875.00 | 70.90 | 0.00 | - | 1 | 0 |
| 81.75 | 0.00 | - | 20 | 0 | 880.00 | 51.12 | 0.00 | - | 5 | 0 |
| 83.00 | 0.00 | - | 1 | 0 | 885.00 | 79.49 | 0.00 | - | 1 | 0 |
| 80.05 | 0.00 | - | 3 | 0 | 890.00 | 76.30 | 0.00 | - | 3 | 0 |
| 74.45 | 0.00 | - | 4 | 0 | 895.00 | 55.35 | 0.00 | - | 2 | 0 |
| 84.83 | 0.00 | - | 1 | 0 | 900.00 | 60.42 | 0.00 | - | 1 | 0 |
| 82.32 | 0.00 | - | 2 | 0 | 905.00 | 68.85 | 0.00 | - | 1 | 0 |
| 79.75 | 0.00 | - | 1 | 0 | 910.00 | 72.30 | 0.00 | - | 3 | 0 |
| 76.20 | 0.00 | - | 2 | 0 | 915.00 | 74.45 | 0.00 | - | 7 | 0 |
| 77.30 | 0.00 | - | 3 | 0 | 920.00 | 77.10 | 0.00 | - | 7 | 0 |
| 71.69 | 0.00 | - | 1 | 0 | 925.00 | 71.80 | 0.00 | - | 5 | 0 |
| 75.55 | 0.00 | - | 1 | 0 | 930.00 | 72.05 | 0.00 | - | 4 | 0 |
| 71.20 | 0.00 | - | 2 | 0 | 935.00 | 77.90 | 0.00 | - | 1 | 0 |
| 76.90 | 0.00 | - | 1 | 0 | 940.00 | 76.85 | 0.00 | - | 1 | 0 |
| 63.54 | 0.00 | - | 1 | 0 | 945.00 | 83.00 | 0.00 | - | 7 | 0 |
| 61.54 | 0.00 | - | 1 | 0 | 950.00 | 83.20 | 0.00 | - | 2 | 0 |
| 51.80 | 0.00 | - | 2 | 0 | 960.00 | 109.00 | 0.00 | - | 2 | 0 |
| 51.10 | 0.00 | - | 1 | 0 | 980.00 | 130.37 | 0.00 | - | 1 | 0 |
| 44.20 | 0.00 | - | 5 | 0 | 1,000.00 | 122.20 | 0.00 | - | 2 | 0 |
| 51.80 | 0.00 | - | 5 | 0 | 1,020.00 | 122.20 | 0.00 | - | 3 | 0 |
| 47.10 | 0.00 | - | 4 | 0 | 1,040.00 | 136.90 | 0.00 | - | 4 | 4 |
| 34.25 | 0.00 | - | 1 | 0 | 1,060.00 | 169.30 | 0.00 | - | 2 | 1 |
| 26.30 | 0.00 | - | 2 | 0 | 1,080.00 | - | - | - | - | - |
| 21.90 | 0.00 | - | 1 | 0 | 1,100.00 | - | - | - | - | - |
| 17.95 | 0.00 | - | 1 | 0 | 1,120.00 | - | - | - | - | - |
| 20.30 | 0.00 | - | 1 | 0 | 1,140.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 1 | 0 | 1,160.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 3 | 0 | 1,180.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | 2 | 0 | 1,200.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | 3 | 0 | 1,220.00 | - | - | - | - | - |
| 32.70 | 0.00 | - | 2 | 10 | 1,240.00 | - | - | - | - | - |
| 8.44 | 0.00 | - | 3 | 0 | 1,260.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | 11 | 0 | 1,280.00 | - | - | - | - | - |
| 3.81 | 0.00 | - | 1 | 0 | 1,300.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 1 | 0 | 1,320.00 | - | - | - | - | - |
| 2.76 | 0.00 | - | 10 | 0 | 1,340.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 2 | 3 | 1,360.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 1 | 0 | 1,380.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 0 | 1,400.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 1 | 0 | 1,420.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 4 | 0 | 1,440.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | 1 | 0 | 1,460.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 12 | 0 | 1,480.00 | - | - | - | - | - |
