Marchés français ouverture 1 h 54 min

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
388,77-6,06 (-1,53 %)
À la clôture : 04:00PM EDT
389,90 +1,13 (+0,29 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LRCX220708C003500002022-07-01 2:28PM EDT350.0044.000.000.000.00-2600.00%
LRCX220708C003700002022-07-05 10:27AM EDT370.0015.150.000.000.00-200.00%
LRCX220708C003800002022-07-05 3:47PM EDT380.0013.570.000.000.00-15300.00%
LRCX220708C003850002022-07-05 3:54PM EDT385.0010.260.000.000.00-4500.00%
LRCX220708C003900002022-07-05 3:10PM EDT390.008.460.000.000.00-8400.78%
LRCX220708C003950002022-07-05 3:07PM EDT395.006.100.000.000.00-9603.13%
LRCX220708C004000002022-07-05 3:47PM EDT400.003.570.000.000.00-46006.25%
LRCX220708C004050002022-07-05 3:57PM EDT405.002.200.000.000.00-91012.50%
LRCX220708C004100002022-07-05 3:59PM EDT410.001.440.000.000.00-152012.50%
LRCX220708C004150002022-07-05 3:28PM EDT415.000.950.000.000.00-93012.50%
LRCX220708C004175002022-07-05 3:35PM EDT417.500.850.000.000.00-14012.50%
LRCX220708C004200002022-07-05 3:57PM EDT420.000.460.000.000.00-186025.00%
LRCX220708C004225002022-07-05 11:14AM EDT422.500.260.000.000.00-7025.00%
LRCX220708C004250002022-07-05 3:47PM EDT425.000.320.000.000.00-58025.00%
LRCX220708C004275002022-07-05 3:14PM EDT427.500.270.000.000.00-15025.00%
LRCX220708C004300002022-07-05 3:27PM EDT430.000.200.000.000.00-125025.00%
LRCX220708C004325002022-07-05 3:52PM EDT432.500.110.000.000.00-5025.00%
LRCX220708C004350002022-07-05 3:01PM EDT435.000.030.000.000.00-11025.00%
LRCX220708C004375002022-07-01 3:15PM EDT437.500.600.000.000.00-7025.00%
LRCX220708C004400002022-07-05 2:38PM EDT440.000.070.000.000.00-30025.00%
LRCX220708C004425002022-07-05 12:36PM EDT442.500.060.000.000.00-5025.00%
LRCX220708C004450002022-07-05 11:54AM EDT445.000.080.000.000.00-6025.00%
LRCX220708C004500002022-07-05 10:41AM EDT450.000.050.000.000.00-75025.00%
LRCX220708C004550002022-07-05 2:23PM EDT455.000.070.000.000.00-8025.00%
LRCX220708C004600002022-07-05 9:32AM EDT460.000.010.000.000.00-5050.00%
LRCX220708C004650002022-07-05 1:54PM EDT465.000.080.000.000.00-1050.00%
LRCX220708C004700002022-07-05 3:02PM EDT470.000.020.000.000.00-3050.00%
LRCX220708C004750002022-07-01 2:38PM EDT475.000.070.000.000.00-3050.00%
LRCX220708C004800002022-07-05 1:59PM EDT480.000.010.000.000.00-1050.00%
LRCX220708C004850002022-07-01 3:08PM EDT485.000.050.000.000.00-4050.00%
LRCX220708C004900002022-06-30 10:35AM EDT490.000.260.000.000.00-6050.00%
LRCX220708C004950002022-06-30 2:38PM EDT495.000.260.000.000.00-3050.00%
LRCX220708C005000002022-07-01 9:30AM EDT500.000.260.000.000.00-2050.00%
LRCX220708C005050002022-07-01 9:30AM EDT505.000.220.000.000.00-2050.00%
LRCX220708C005100002022-07-01 11:12AM EDT510.000.050.000.000.00-1050.00%
LRCX220708C005150002022-06-30 10:21AM EDT515.000.070.000.000.00-5050.00%
LRCX220708C005200002022-06-30 9:31AM EDT520.000.160.000.000.00-1050.00%
LRCX220708C005250002022-06-22 3:58PM EDT525.000.200.000.000.00-1050.00%
LRCX220708C005300002022-06-30 10:21AM EDT530.000.060.000.000.00-5050.00%
LRCX220708C005350002022-06-30 1:18PM EDT535.000.070.000.000.00-1050.00%
LRCX220708C005400002022-06-24 10:03AM EDT540.000.200.000.000.00-2050.00%
LRCX220708C005450002022-06-14 1:01PM EDT545.001.400.000.000.00-19050.00%
LRCX220708C005500002022-06-15 10:09AM EDT550.001.010.000.000.00-3050.00%
LRCX220708C005550002022-06-09 3:54PM EDT555.004.950.000.000.00-1050.00%
LRCX220708C005600002022-06-09 12:52PM EDT560.006.200.000.000.00-1050.00%
LRCX220708C005650002022-06-22 1:30PM EDT565.000.020.000.000.00--050.00%
LRCX220708C005700002022-06-13 10:13AM EDT570.000.710.000.000.00-1050.00%
LRCX220708C005750002022-06-01 2:56PM EDT575.006.350.000.150.00--1160.55%
LRCX220708C005800002022-06-06 11:27AM EDT580.006.100.000.000.00-1050.00%
LRCX220708C005850002022-06-08 12:52PM EDT585.003.150.000.000.00--050.00%
LRCX220708C005900002022-06-16 3:44PM EDT590.000.110.000.000.00-1050.00%
LRCX220708C006000002022-06-24 1:37PM EDT600.000.070.000.000.00-20050.00%
LRCX220708C006100002022-06-15 11:45AM EDT610.000.080.000.000.00-4050.00%
LRCX220708C006300002022-06-10 10:28AM EDT630.000.330.000.000.00-1050.00%
Options de ventepour8 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LRCX220708P002900002022-07-05 9:57AM EDT290.000.030.000.000.00-1050.00%
LRCX220708P003000002022-07-05 1:51PM EDT300.000.010.000.000.00-163050.00%
LRCX220708P003100002022-07-01 2:05PM EDT310.000.120.000.000.00-3050.00%
LRCX220708P003200002022-07-05 1:44PM EDT320.000.100.000.000.00-52050.00%
LRCX220708P003300002022-07-05 3:32PM EDT330.000.070.000.000.00-18050.00%
LRCX220708P003400002022-07-05 2:38PM EDT340.000.390.000.000.00-453025.00%
LRCX220708P003450002022-07-05 2:16PM EDT345.000.750.000.000.00-86025.00%
LRCX220708P003500002022-07-05 3:58PM EDT350.000.640.000.000.00-579025.00%
LRCX220708P003550002022-07-05 3:59PM EDT355.000.850.000.000.00-93025.00%
LRCX220708P003600002022-07-05 3:59PM EDT360.001.200.000.000.00-45025.00%
LRCX220708P003650002022-07-05 3:17PM EDT365.001.960.000.000.00-117012.50%
LRCX220708P003700002022-07-05 3:50PM EDT370.002.700.000.000.00-135012.50%
LRCX220708P003750002022-07-05 3:55PM EDT375.003.900.000.000.00-345012.50%
LRCX220708P003800002022-07-05 3:52PM EDT380.005.200.000.000.00-15306.25%
LRCX220708P003850002022-07-05 3:35PM EDT385.006.000.000.000.00-12003.13%
LRCX220708P003900002022-07-05 3:59PM EDT390.009.450.000.000.00-8300.00%
LRCX220708P003950002022-07-05 3:07PM EDT395.0010.950.000.000.00-1400.00%
LRCX220708P004000002022-07-05 2:48PM EDT400.0014.950.000.000.00-2500.00%
LRCX220708P004050002022-07-05 12:46PM EDT405.0023.900.000.000.00-2100.00%
LRCX220708P004100002022-07-05 3:07PM EDT410.0022.380.000.000.00-300.00%
LRCX220708P004150002022-07-05 3:17PM EDT415.0027.270.000.000.00-100.00%
LRCX220708P004175002022-07-05 3:14PM EDT417.5029.560.000.000.00-100.00%
LRCX220708P004200002022-07-05 1:50PM EDT420.0037.390.000.000.00-200.00%
LRCX220708P004225002022-07-05 10:11AM EDT422.5043.450.000.000.00-800.00%
LRCX220708P004250002022-07-05 10:42AM EDT425.0037.550.000.000.00-10000.00%
LRCX220708P004275002022-07-01 1:50PM EDT427.5037.000.000.000.00-3100.00%
LRCX220708P004300002022-07-01 3:15PM EDT430.0035.500.000.000.00-800.00%
LRCX220708P004325002022-06-30 3:27PM EDT432.5015.750.000.000.00-500.00%
LRCX220708P004350002022-06-30 2:45PM EDT435.0015.100.000.000.00-800.00%
LRCX220708P004375002022-06-30 9:57AM EDT437.5026.180.000.000.00--00.00%
LRCX220708P004400002022-07-01 9:35AM EDT440.0036.750.000.000.00-100.00%
LRCX220708P004425002022-06-30 10:10AM EDT442.5029.850.000.000.00-100.00%
LRCX220708P004450002022-07-01 11:49AM EDT445.0049.140.000.000.00-500.00%
LRCX220708P004500002022-07-05 9:34AM EDT450.0069.940.000.000.00-500.00%
LRCX220708P004550002022-07-01 9:33AM EDT455.0046.600.000.000.00-200.00%
LRCX220708P004600002022-07-05 9:30AM EDT460.0079.690.000.000.00-200.00%
LRCX220708P004650002022-07-01 1:01PM EDT465.0072.210.000.000.00-100.00%
LRCX220708P004700002022-06-28 9:40AM EDT470.0023.350.000.000.00-100.00%
LRCX220708P004750002022-06-27 12:43PM EDT475.0030.080.000.000.00-200.00%
LRCX220708P004800002022-07-01 12:12PM EDT480.0086.560.000.000.00-2000.00%
LRCX220708P004850002022-06-16 10:13AM EDT485.0060.000.000.000.00-300.00%
LRCX220708P004900002022-06-17 2:13PM EDT490.0069.870.000.000.00-1000.00%
LRCX220708P004950002022-07-01 12:07PM EDT495.00101.480.000.000.00-300.00%
LRCX220708P005000002022-06-09 10:17AM EDT500.0021.850.000.000.00--00.00%
LRCX220708P005050002022-06-15 10:15AM EDT505.0056.460.000.000.00-400.00%
LRCX220708P005100002022-06-30 9:56AM EDT510.0093.520.000.000.00-100.00%
LRCX220708P005150002022-06-30 10:38AM EDT515.0093.780.000.000.00-100.00%
LRCX220708P005200002022-06-15 11:21AM EDT520.0075.550.000.000.00-100.00%
LRCX220708P005250002022-06-07 3:47PM EDT525.0027.100.000.000.00-100.00%