La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 369,80 +29,50 (+1,26 %) Bitcoin EUR
56 230,49 -1 685,15 (-2,91 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 622.01 | 0.00 | - | 1 | 2 | 380.00 | 1.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 390.00 | 1.30 | 0.00 | - | - | 3 |
| - | - | - | - | - | 400.00 | 2.95 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 420.00 | 1.40 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 430.00 | 1.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 450.00 | 1.80 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 460.00 | 2.04 | 0.00 | - | - | 3 |
| - | - | - | - | - | 480.00 | 6.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 490.00 | 3.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 500.00 | 2.84 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 510.00 | 3.12 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 520.00 | 3.58 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 530.00 | 3.94 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 540.00 | 8.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 550.00 | 8.10 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 560.00 | 8.95 | 0.00 | - | 27 | 27 |
| - | - | - | - | - | 570.00 | 7.35 | 0.00 | - | 1 | 232 |
| - | - | - | - | - | 580.00 | 7.88 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 590.00 | 11.95 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 600.00 | 12.88 | 0.00 | - | 1 | 8 |
| 320.87 | 0.00 | - | 1 | 1 | 610.00 | 14.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 630.00 | 15.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 640.00 | 12.68 | 0.00 | - | 1 | 27 |
| 226.05 | 0.00 | - | - | 5 | 650.00 | 13.80 | 0.00 | - | 1 | 19 |
| 263.05 | 0.00 | - | 2 | 1 | 660.00 | 16.09 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 670.00 | 17.30 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 680.00 | 23.69 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 690.00 | 26.05 | 0.00 | - | 1 | 7 |
| 233.75 | 0.00 | - | 5 | 8 | 700.00 | 21.45 | 0.00 | - | 5 | 25 |
| 247.90 | 0.00 | - | 1 | 0 | 710.00 | 23.60 | 0.00 | - | 1 | 4 |
| 211.00 | 0.00 | - | 1 | 2 | 720.00 | 36.50 | 0.00 | - | 1 | 29 |
| 204.15 | 0.00 | - | 1 | 1 | 730.00 | 27.27 | 0.00 | - | 1 | 20 |
| 220.45 | 0.00 | - | 5 | 6 | 740.00 | 31.25 | 0.00 | - | 5 | 28 |
| 208.05 | 0.00 | - | 1 | 4 | 750.00 | 32.20 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 760.00 | 53.45 | 0.00 | - | 3 | 40 |
| 166.00 | 0.00 | - | 2 | 16 | 780.00 | 58.75 | 0.00 | - | 4 | 20 |
| 176.85 | 0.00 | - | 3 | 25 | 800.00 | 48.00 | 0.00 | - | 3 | 48 |
| 179.50 | 0.00 | - | 3 | 18 | 820.00 | 52.95 | 0.00 | - | 11 | 25 |
| 176.94 | 0.00 | - | 1 | 4 | 840.00 | 57.25 | -19.00 | -19.95% | 1 | 33 |
| 153.95 | 0.00 | - | 1 | 7 | 860.00 | 68.06 | 0.00 | - | 3 | 28 |
| - | - | - | - | - | 865.00 | 85.28 | 0.00 | - | 5 | 6 |
| 136.95 | 0.00 | - | 1 | 3 | 870.00 | 101.10 | 0.00 | - | 1 | 1 |
| 117.40 | 0.00 | - | - | 3 | 875.00 | 102.80 | 0.00 | - | 1 | 1 |
| 146.00 | 0.00 | - | 4 | 23 | 880.00 | 93.31 | 0.00 | - | 4 | 48 |
| - | - | - | - | - | 885.00 | 99.58 | 0.00 | - | 1 | 1 |
| 128.65 | 0.00 | - | - | 1 | 890.00 | 84.97 | 0.00 | - | 3 | 7 |
| 102.50 | 0.00 | - | 4 | 150 | 900.00 | 71.70 | 0.00 | - | 9 | 96 |
| - | - | - | - | - | 905.00 | 88.60 | 0.00 | - | 3 | 3 |
| 108.95 | 0.00 | - | 3 | 6 | 910.00 | 90.94 | 0.00 | - | 1 | 3 |
| 121.10 | 0.00 | - | 1 | 69 | 920.00 | 91.80 | 0.00 | - | 9 | 44 |
| 93.50 | 0.00 | - | - | 4 | 925.00 | - | - | - | - | - |
| 105.90 | 0.00 | - | 1 | 2 | 935.00 | - | - | - | - | - |
| 140.90 | 0.00 | - | 1 | 15 | 940.00 | 124.60 | 0.00 | - | 1 | 11 |
| 97.70 | 0.00 | - | 2 | 6 | 945.00 | - | - | - | - | - |
| 97.26 | 0.00 | - | 2 | 6 | 950.00 | - | - | - | - | - |
| 95.14 | 0.00 | - | 2 | 5 | 955.00 | - | - | - | - | - |
| 74.35 | 0.00 | - | 5 | 18 | 960.00 | 127.05 | 0.00 | - | 4 | 24 |
| 93.20 | 0.00 | - | 1 | 24 | 970.00 | 119.75 | -23.10 | -16.17% | 4 | 10 |
| 87.44 | 0.00 | - | - | 2 | 975.00 | - | - | - | - | - |
| 71.80 | 0.00 | - | 1 | 10 | 980.00 | 131.45 | 0.00 | - | 2 | 14 |
| 66.55 | 0.00 | - | - | 1 | 985.00 | - | - | - | - | - |
| 81.02 | 0.00 | - | 1 | 20 | 990.00 | 116.88 | 0.00 | - | 1 | 14 |
| 63.29 | 0.00 | - | 1 | 42 | 1,000.00 | 137.05 | 0.00 | - | 1 | 27 |
| 80.00 | 0.00 | - | - | 1 | 1,005.00 | - | - | - | - | - |
| 106.62 | 0.00 | - | 26 | 39 | 1,020.00 | 128.60 | 0.00 | - | 4 | 8 |
| 63.17 | 0.00 | - | 10 | 39 | 1,040.00 | 138.75 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 1,045.00 | 163.15 | 0.00 | - | - | 1 |
| 67.69 | 0.00 | - | 1 | 1 | 1,050.00 | - | - | - | - | - |
| 95.23 | 0.00 | - | 1 | 30 | 1,060.00 | 151.80 | 0.00 | - | 4 | 3 |
| 43.70 | 0.00 | - | 2 | 29 | 1,080.00 | - | - | - | - | - |
| 50.13 | 0.00 | - | 3 | 91 | 1,100.00 | - | - | - | - | - |
| 49.05 | 0.00 | - | 2 | 16 | 1,120.00 | - | - | - | - | - |
| 49.35 | 0.00 | - | 5 | 13 | 1,140.00 | - | - | - | - | - |
| 28.99 | 0.00 | - | 2 | 76 | 1,160.00 | - | - | - | - | - |
| 41.00 | 0.00 | - | 1 | 19 | 1,180.00 | - | - | - | - | - |
| 32.06 | 0.00 | - | 1 | 10 | 1,200.00 | - | - | - | - | - |
| 27.65 | 0.00 | - | 1 | 5 | 1,220.00 | - | - | - | - | - |
| 21.95 | 0.00 | - | 3 | 21 | 1,240.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 3 | 5 | 1,260.00 | - | - | - | - | - |
| 17.00 | 0.00 | - | 1 | 3 | 1,280.00 | - | - | - | - | - |
| 17.60 | 0.00 | - | 2 | 4 | 1,300.00 | - | - | - | - | - |
| 34.70 | 0.00 | - | 7 | 8 | 1,320.00 | - | - | - | - | - |
| 16.15 | 0.00 | - | 3 | 3 | 1,340.00 | - | - | - | - | - |
| 9.93 | 0.00 | - | 1 | 81 | 1,360.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | - | 2 | 1,380.00 | - | - | - | - | - |
| 27.65 | 0.00 | - | 1 | 8 | 1,400.00 | 486.85 | 0.00 | - | 1 | 1 |
| 14.32 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 3 | 1,460.00 | - | - | - | - | - |
| 6.55 | +0.63 | +10.64% | 3 | 25 | 1,480.00 | - | - | - | - | - |
