La bourse ferme dans 5 h 3 min
CAC 40
8 013,91 +56,34 (+0,71 %) Euro Stoxx 50
4 958,09 +36,61 (+0,74 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0771 +0,0005 (+0,04 %) Gold future
2 328,20 +19,60 (+0,85 %) Bitcoin EUR
60 315,64 +1 153,78 (+1,95 %)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321C00540000 | 2024-04-19 11:07AM EDT | 540.00 | 374.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX250321C00560000 | 2024-04-02 3:05PM EDT | 560.00 | 436.35 | 346.00 | 360.00 | 0.00 | - | - | 1 | 39.29% |
| LRCX250321C00590000 | 2024-04-22 11:32AM EDT | 590.00 | 316.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00600000 | 2024-04-22 12:00PM EDT | 600.00 | 310.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00650000 | 2024-04-15 3:24PM EDT | 650.00 | 345.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00670000 | 2024-04-22 12:00PM EDT | 670.00 | 258.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00680000 | 2024-04-22 12:00PM EDT | 680.00 | 250.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00710000 | 2024-04-22 12:00PM EDT | 710.00 | 229.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 730.00 | 217.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00740000 | 2024-04-22 12:00PM EDT | 740.00 | 210.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00820000 | 2024-04-29 3:54PM EDT | 820.00 | 204.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 880.00 | 204.25 | 134.80 | 144.80 | 0.00 | - | - | 1 | 39.14% |
| LRCX250321C00900000 | 2024-04-15 9:30AM EDT | 900.00 | 201.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00920000 | 2024-04-18 9:30AM EDT | 920.00 | 146.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| LRCX250321C00940000 | 2024-04-25 12:25PM EDT | 940.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| LRCX250321C00960000 | 2024-04-30 3:54PM EDT | 960.00 | 116.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LRCX250321C00970000 | 2024-04-24 2:45PM EDT | 970.00 | 106.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LRCX250321C00990000 | 2024-04-25 10:34AM EDT | 990.00 | 103.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250321C01000000 | 2024-05-02 2:30PM EDT | 1,000.00 | 87.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250321C01020000 | 2024-04-29 12:44PM EDT | 1,020.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LRCX250321C01040000 | 2024-05-01 3:06PM EDT | 1,040.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX250321C01060000 | 2024-05-02 2:26PM EDT | 1,060.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX250321C01080000 | 2024-05-02 2:17PM EDT | 1,080.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX250321C01100000 | 2024-04-23 12:24PM EDT | 1,100.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX250321C01120000 | 2024-05-02 2:46PM EDT | 1,120.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX250321C01160000 | 2024-04-23 12:12PM EDT | 1,160.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX250321C01200000 | 2024-05-02 10:32AM EDT | 1,200.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321C01220000 | 2024-05-01 3:29PM EDT | 1,220.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX250321C01240000 | 2024-05-02 2:14PM EDT | 1,240.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX250321C01260000 | 2024-05-02 2:30PM EDT | 1,260.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX250321C01280000 | 2024-05-02 2:30PM EDT | 1,280.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321C01300000 | 2024-04-30 10:44AM EDT | 1,300.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321C01320000 | 2024-05-01 3:20PM EDT | 1,320.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321C01340000 | 2024-04-15 9:44AM EDT | 1,340.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX250321C01380000 | 2024-05-01 3:40PM EDT | 1,380.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX250321C01420000 | 2024-04-25 10:35AM EDT | 1,420.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX250321C01440000 | 2024-05-02 2:14PM EDT | 1,440.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX250321C01460000 | 2024-04-30 10:44AM EDT | 1,460.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321P00440000 | 2024-04-30 12:19PM EDT | 440.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX250321P00450000 | 2024-04-30 12:19PM EDT | 450.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX250321P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX250321P00490000 | 2024-04-17 10:24AM EDT | 490.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LRCX250321P00510000 | 2024-04-17 10:24AM EDT | 510.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LRCX250321P00550000 | 2024-04-26 12:19PM EDT | 550.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LRCX250321P00560000 | 2024-04-26 1:12PM EDT | 560.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX250321P00570000 | 2024-05-03 11:22AM EDT | 570.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX250321P00590000 | 2024-05-03 3:57PM EDT | 590.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| LRCX250321P00610000 | 2024-04-01 12:35PM EDT | 610.00 | 13.35 | 16.15 | 19.65 | 0.00 | - | - | 1 | 39.57% |
| LRCX250321P00650000 | 2024-05-02 3:13PM EDT | 650.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX250321P00680000 | 2024-04-03 11:50AM EDT | 680.00 | 24.80 | 28.20 | 30.05 | 0.00 | - | 3 | 3 | 36.83% |
| LRCX250321P00690000 | 2024-04-26 3:23PM EDT | 690.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321P00720000 | 2024-04-12 12:17PM EDT | 720.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 730.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX250321P00740000 | 2024-04-29 9:31AM EDT | 740.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX250321P00750000 | 2024-04-17 3:24PM EDT | 750.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250321P00760000 | 2024-04-24 2:45PM EDT | 760.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX250321P00780000 | 2024-04-30 2:07PM EDT | 780.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX250321P00800000 | 2024-04-29 12:39PM EDT | 800.00 | 58.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LRCX250321P00840000 | 2024-04-22 10:22AM EDT | 840.00 | 96.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| LRCX250321P00860000 | 2024-05-02 10:45AM EDT | 860.00 | 101.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LRCX250321P00880000 | 2024-04-12 12:23PM EDT | 880.00 | 90.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LRCX250321P00900000 | 2024-04-29 2:17PM EDT | 900.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| LRCX250321P00920000 | 2024-04-29 2:17PM EDT | 920.00 | 106.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX250321P00940000 | 2024-04-29 2:17PM EDT | 940.00 | 116.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321P00960000 | 2024-04-30 12:51PM EDT | 960.00 | 139.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321P00970000 | 2024-04-30 12:51PM EDT | 970.00 | 145.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321P00980000 | 2024-04-30 12:33PM EDT | 980.00 | 149.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321P01000000 | 2024-04-29 12:18PM EDT | 1,000.00 | 151.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321P01020000 | 2024-04-29 12:18PM EDT | 1,020.00 | 163.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321P01080000 | 2024-04-19 11:33AM EDT | 1,080.00 | 239.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250321P01180000 | 2024-04-12 10:06AM EDT | 1,180.00 | 261.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
