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
39 505,34 +117,58 (+0,30 %) EUR/USD
1,0776 -0,0008 (-0,08 %) Gold future
2 373,50 +33,20 (+1,42 %) Bitcoin EUR
56 417,20 -1 325,84 (-2,30 %)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:12PM EDT. Marché ouvert.
Options d’achat
16 janvier 2026
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 472.00 | 0.00 | - | - | 1 | 300.00 | 3.00 | 0.00 | - | 4 | 83 |
| 487.00 | 0.00 | - | 1 | 1 | 310.00 | 4.25 | 0.00 | - | 11 | 39 |
| 624.12 | 0.00 | - | 7 | 10 | 320.00 | 4.80 | 0.00 | - | 13 | 16 |
| 620.66 | 0.00 | - | 2 | 2 | 330.00 | 6.00 | 0.00 | - | 1 | 11 |
| 360.48 | 0.00 | - | - | 1 | 340.00 | 5.00 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 350.00 | 5.05 | 0.00 | - | 1 | 9 |
| 420.91 | 0.00 | - | - | 3 | 360.00 | 11.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 370.00 | 6.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 380.00 | 7.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 390.00 | 9.15 | 0.00 | - | 2 | 7 |
| 346.00 | 0.00 | - | 1 | 1 | 400.00 | 7.95 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 410.00 | 12.10 | 0.00 | - | 1 | 3 |
| 275.20 | 0.00 | - | - | 1 | 420.00 | 11.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 430.00 | 15.00 | 0.00 | - | 2 | 3 |
| 440.67 | 0.00 | - | 1 | 0 | 440.00 | 44.90 | 0.00 | - | - | 2 |
| 587.00 | 0.00 | - | - | 2 | 450.00 | 12.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 460.00 | 53.46 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 470.00 | 31.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 480.00 | 17.00 | 0.00 | - | 1 | 90 |
| - | - | - | - | - | 490.00 | 19.15 | 0.00 | - | 2 | 3 |
| 541.45 | 0.00 | - | 2 | 5 | 500.00 | 21.50 | 0.00 | - | 1 | 7 |
| 541.60 | 0.00 | - | 1 | 2 | 510.00 | 18.35 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 520.00 | 20.60 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 530.00 | 21.05 | 0.00 | - | 1 | 4 |
| 388.00 | 0.00 | - | 2 | 1 | 540.00 | 48.00 | 0.00 | - | 1 | 1 |
| 510.00 | 0.00 | - | - | 2 | 550.00 | 24.55 | 0.00 | - | 4 | 21 |
| 208.35 | 0.00 | - | 1 | 1 | 560.00 | 26.57 | -4.55 | -14.62% | 1 | 6 |
| 186.05 | 0.00 | - | 1 | 1 | 570.00 | 30.10 | 0.00 | - | 3 | 2 |
| 260.00 | 0.00 | - | 2 | 8 | 580.00 | 38.56 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 590.00 | 31.78 | -7.12 | -18.30% | 1 | 15 |
| 383.85 | 0.00 | - | 2 | 26 | 600.00 | 37.00 | 0.00 | - | 2 | 35 |
| 152.00 | 0.00 | - | 2 | 2 | 610.00 | 32.92 | 0.00 | - | 12 | 12 |
| 328.00 | 0.00 | - | 3 | 6 | 620.00 | 40.05 | 0.00 | - | 1 | 1 |
| 245.85 | 0.00 | - | 3 | 3 | 630.00 | 36.82 | 0.00 | - | 2 | 52 |
| 350.82 | 0.00 | - | 2 | 1 | 640.00 | 73.00 | 0.00 | - | 6 | 7 |
| 349.08 | 0.00 | - | 2 | 8 | 650.00 | 54.28 | 0.00 | - | 1 | 2 |
| 333.33 | 0.00 | - | 1 | 18 | 660.00 | 44.99 | 0.00 | - | 1 | 13 |
| 371.16 | 0.00 | - | 1 | 11 | 670.00 | 58.40 | 0.00 | - | 1 | 9 |
| 349.65 | 0.00 | - | 1 | 9 | 680.00 | 55.80 | 0.00 | - | 4 | 16 |
| 353.68 | 0.00 | - | 1 | 2 | 690.00 | 57.00 | 0.00 | - | 2 | 8 |
| 370.45 | 0.00 | - | 1 | 26 | 700.00 | 60.70 | 0.00 | - | 9 | 38 |
| 358.35 | 0.00 | - | 1 | 12 | 710.00 | 60.65 | 0.00 | - | 8 | 4 |
| 346.24 | 0.00 | - | 1 | 5 | 720.00 | 72.00 | 0.00 | - | 1 | 13 |
| 312.52 | 0.00 | - | 1 | 13 | 730.00 | 62.82 | 0.00 | - | 1 | 56 |
| 343.90 | 0.00 | - | 4 | 4 | 740.00 | 66.35 | 0.00 | - | 15 | 22 |
| 298.85 | 0.00 | - | 1 | 26 | 750.00 | 81.10 | 0.00 | - | 3 | 7 |
| 300.00 | 0.00 | - | 1 | 10 | 760.00 | 74.84 | 0.00 | - | 1 | 4 |
| 339.57 | 0.00 | - | 1 | 9 | 780.00 | 83.34 | 0.00 | - | 1 | 9 |
| 230.25 | 0.00 | - | 5 | 30 | 800.00 | 91.98 | 0.00 | - | 1 | 248 |
| 257.00 | 0.00 | - | 1 | 16 | 820.00 | 99.11 | 0.00 | - | 10 | 24 |
| 255.00 | 0.00 | - | 1 | 14 | 840.00 | 102.00 | 0.00 | - | 8 | 67 |
| 200.07 | 0.00 | - | 1 | 27 | 860.00 | 136.87 | 0.00 | - | 9 | 22 |
| 197.71 | 0.00 | - | 1 | 6 | 880.00 | 147.07 | 0.00 | - | 9 | 2 |
| 202.59 | 0.00 | - | 1 | 67 | 900.00 | 132.20 | -6.80 | -4.89% | 1 | 3 |
| 183.15 | 0.00 | - | 1 | 22 | 920.00 | 131.86 | 0.00 | - | 1 | 34 |
| 183.30 | 0.00 | - | 2 | 14 | 940.00 | 139.65 | 0.00 | - | 1 | 4 |
| 161.00 | 0.00 | - | 20 | 85 | 960.00 | 168.45 | 0.00 | - | 1 | 40 |
| 158.40 | 0.00 | - | 1 | 4 | 970.00 | 163.84 | 0.00 | - | - | 2 |
| 220.00 | 0.00 | - | 1 | 56 | 980.00 | 181.00 | 0.00 | - | 1 | 2 |
| 165.68 | 0.00 | - | 1 | 117 | 990.00 | 163.20 | 0.00 | - | 1 | 1 |
| 148.00 | 0.00 | - | 2 | 83 | 1,000.00 | 194.15 | 0.00 | - | 10 | 12 |
| 155.15 | 0.00 | - | 8 | 20 | 1,020.00 | 176.33 | 0.00 | - | 5 | 5 |
| 154.05 | 0.00 | - | 1 | 5 | 1,040.00 | - | - | - | - | - |
| 147.34 | 0.00 | - | 2 | 18 | 1,060.00 | 212.85 | 0.00 | - | 5 | 7 |
| 120.64 | 0.00 | - | 8 | 10 | 1,080.00 | 267.17 | 0.00 | - | - | 1 |
| 165.06 | 0.00 | - | 1 | 22 | 1,100.00 | 250.95 | 0.00 | - | 5 | 5 |
| 164.16 | 0.00 | - | 2 | 7 | 1,120.00 | 235.75 | 0.00 | - | 1 | 5 |
| 127.10 | 0.00 | - | 1 | 3 | 1,140.00 | 260.45 | 0.00 | - | - | 1 |
| 110.26 | 0.00 | - | 1 | 18 | 1,160.00 | 419.80 | 0.00 | - | 2 | 1 |
| 141.30 | 0.00 | - | 5 | 60 | 1,180.00 | - | - | - | - | - |
| 101.78 | 0.00 | - | 1 | 16 | 1,200.00 | - | - | - | - | - |
| 102.99 | 0.00 | - | 1 | 10 | 1,220.00 | - | - | - | - | - |
| 92.75 | 0.00 | - | 6 | 20 | 1,240.00 | - | - | - | - | - |
| 122.14 | 0.00 | - | 9 | 32 | 1,260.00 | - | - | - | - | - |
| 113.00 | 0.00 | - | 1 | 47 | 1,280.00 | - | - | - | - | - |
| 117.00 | 0.00 | - | 1 | 6 | 1,300.00 | - | - | - | - | - |
| 98.30 | 0.00 | - | 1 | 1 | 1,320.00 | - | - | - | - | - |
| 102.30 | 0.00 | - | 21 | 87 | 1,340.00 | - | - | - | - | - |
| 102.83 | 0.00 | - | 10 | 3 | 1,360.00 | - | - | - | - | - |
| 85.40 | 0.00 | - | 1 | 2 | 1,380.00 | - | - | - | - | - |
| 60.90 | 0.00 | - | 3 | 23 | 1,400.00 | 458.78 | 0.00 | - | 1 | 1 |
| 51.00 | 0.00 | - | 5 | 25 | 1,420.00 | - | - | - | - | - |
| 81.15 | 0.00 | - | 1 | 1 | 1,440.00 | - | - | - | - | - |
| 74.50 | 0.00 | - | 1 | 16 | 1,460.00 | - | - | - | - | - |
| 55.13 | 0.00 | - | 1 | 2 | 1,480.00 | - | - | - | - | - |
