La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 619,49 -693,15 (-1,15 %)
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
3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 470.36 | 0.00 | - | - | 1 | 500.00 | - | - | - | - | - |
| 224.42 | 0.00 | - | - | 1 | 700.00 | 0.65 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 710.00 | 0.34 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 730.00 | 0.64 | 0.00 | - | 1 | 44 |
| 234.00 | 0.00 | - | 1 | 1 | 740.00 | 0.05 | 0.00 | - | 27 | 60 |
| - | - | - | - | - | 750.00 | 0.16 | 0.00 | - | 13 | 18 |
| - | - | - | - | - | 760.00 | 0.01 | -0.11 | -91.67% | 3 | 92 |
| - | - | - | - | - | 770.00 | 0.13 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 780.00 | 0.10 | -0.26 | -72.22% | 6 | 26 |
| - | - | - | - | - | 790.00 | 0.66 | 0.00 | - | 22 | 44 |
| 111.40 | 0.00 | - | 1 | 2 | 800.00 | 0.14 | -0.28 | -66.67% | 72 | 80 |
| - | - | - | - | - | 805.00 | 0.08 | -0.32 | -80.00% | 1 | 11 |
| - | - | - | - | - | 810.00 | 0.16 | -0.35 | -68.63% | 5 | 35 |
| - | - | - | - | - | 815.00 | 0.19 | -0.46 | -70.77% | 5 | 21 |
| - | - | - | - | - | 820.00 | 0.24 | -0.53 | -68.83% | 2 | 102 |
| - | - | - | - | - | 825.00 | 0.30 | -0.99 | -76.74% | 12 | 35 |
| - | - | - | - | - | 830.00 | 0.34 | -0.82 | -70.69% | 70 | 67 |
| - | - | - | - | - | 835.00 | 0.45 | -1.20 | -72.73% | 22 | 70 |
| - | - | - | - | - | 840.00 | 0.54 | -1.03 | -65.61% | 81 | 111 |
| 70.64 | +6.49 | +10.12% | 1 | 16 | 845.00 | 0.60 | -2.34 | -79.59% | 35 | 44 |
| 73.62 | +20.92 | +39.70% | 1 | 16 | 850.00 | 0.75 | -1.81 | -70.70% | 55 | 51 |
| - | - | - | - | - | 855.00 | 0.97 | -3.43 | -77.95% | 90 | 42 |
| 43.80 | 0.00 | - | 2 | 15 | 860.00 | 1.18 | -3.42 | -74.35% | 324 | 242 |
| - | - | - | - | - | 865.00 | 1.47 | -3.64 | -71.23% | 38 | 68 |
| 60.46 | +22.47 | +59.15% | 13 | 26 | 870.00 | 1.84 | -5.45 | -74.76% | 12 | 37 |
| 50.39 | +11.99 | +31.22% | 2 | 39 | 875.00 | 2.30 | -6.55 | -74.01% | 14 | 61 |
| 42.02 | +8.62 | +25.81% | 1 | 29 | 880.00 | 2.64 | -5.09 | -65.85% | 30 | 71 |
| 46.34 | +13.69 | +41.93% | 3 | 59 | 885.00 | 3.66 | -5.34 | -59.33% | 41 | 43 |
| 38.30 | +12.30 | +47.31% | 9 | 56 | 890.00 | 4.34 | -9.81 | -69.33% | 9 | 24 |
| 39.23 | +16.88 | +75.53% | 13 | 54 | 895.00 | 5.47 | -7.88 | -59.03% | 111 | 63 |
| 32.91 | +14.06 | +74.59% | 9 | 58 | 900.00 | 6.46 | -12.14 | -65.27% | 27 | 49 |
| 30.91 | +12.56 | +68.45% | 10 | 38 | 905.00 | 7.60 | -9.10 | -54.49% | 38 | 35 |
| 27.04 | +8.39 | +44.99% | 155 | 156 | 910.00 | 9.10 | -10.50 | -53.57% | 42 | 69 |
| 22.76 | +5.66 | +33.10% | 47 | 41 | 915.00 | 10.93 | -16.87 | -60.68% | 62 | 33 |
| 22.80 | +11.45 | +100.88% | 87 | 36 | 920.00 | 13.46 | -11.74 | -46.59% | 35 | 19 |
| 17.31 | +7.61 | +78.45% | 52 | 40 | 925.00 | 15.25 | -13.10 | -46.21% | 78 | 20 |
| 14.80 | +6.75 | +83.85% | 99 | 49 | 930.00 | 18.21 | -19.39 | -51.57% | 28 | 27 |
| 12.80 | +3.52 | +37.93% | 25 | 31 | 935.00 | 19.70 | -15.50 | -44.03% | 23 | 20 |
| 12.55 | +6.70 | +114.53% | 49 | 26 | 940.00 | 27.85 | -32.41 | -53.78% | 1 | 13 |
| 9.35 | +4.66 | +99.36% | 17 | 49 | 945.00 | 85.98 | 0.00 | - | 2 | 3 |
| 7.50 | +2.90 | +63.04% | 192 | 155 | 950.00 | 31.45 | -18.18 | -36.63% | 2 | 10 |
| 8.50 | +3.69 | +76.72% | 20 | 9 | 952.50 | - | - | - | - | - |
| 6.38 | +3.05 | +91.59% | 25 | 26 | 955.00 | 49.28 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 957.50 | 72.28 | 0.00 | - | - | 6 |
| 5.46 | +2.49 | +83.84% | 174 | 53 | 960.00 | 89.70 | 0.00 | - | 4 | 10 |
| 5.45 | +1.77 | +48.10% | 3 | 33 | 962.50 | - | - | - | - | - |
| 4.95 | +2.17 | +78.06% | 4 | 56 | 965.00 | 43.45 | -24.67 | -36.22% | 1 | 9 |
| 4.50 | +1.60 | +55.17% | 24 | 34 | 970.00 | 62.18 | 0.00 | - | 12 | 21 |
| - | - | - | - | - | 972.50 | 57.60 | 0.00 | - | - | 17 |
| 3.61 | +0.86 | +31.27% | 14 | 40 | 975.00 | 37.64 | 0.00 | - | 5 | 3 |
| 2.40 | +0.90 | +60.00% | 315 | 472 | 980.00 | 56.13 | -53.58 | -48.84% | 20 | 11 |
| 1.79 | +0.09 | +5.29% | 14 | 99 | 985.00 | 47.23 | 0.00 | - | 2 | 19 |
| 1.81 | +0.56 | +44.80% | 4 | 20 | 990.00 | 67.80 | 0.00 | - | 4 | 4 |
| 1.26 | +0.39 | +44.83% | 7 | 58 | 995.00 | 52.85 | 0.00 | - | - | 1 |
| 1.10 | +0.46 | +71.88% | 163 | 502 | 1,000.00 | 112.63 | 0.00 | - | 1 | 13 |
| 0.93 | +0.09 | +10.71% | 41 | 42 | 1,005.00 | 57.55 | 0.00 | - | 5 | 4 |
| 0.82 | +0.12 | +17.14% | 29 | 20 | 1,010.00 | 125.93 | 0.00 | - | 2 | 0 |
| 0.63 | +0.06 | +10.53% | 17 | 14 | 1,015.00 | 63.45 | 0.00 | - | 5 | 0 |
| 0.52 | +0.12 | +30.00% | 28 | 31 | 1,020.00 | - | - | - | - | - |
| 0.40 | -1.30 | -76.47% | 14 | 5 | 1,025.00 | 99.88 | +23.43 | +30.65% | 1 | 0 |
| 0.26 | -0.11 | -29.73% | 5 | 8 | 1,030.00 | - | - | - | - | - |
| 0.22 | +0.01 | +4.76% | 3 | 21 | 1,035.00 | - | - | - | - | - |
| 0.20 | +0.05 | +33.33% | 3 | 226 | 1,040.00 | - | - | - | - | - |
| 0.17 | -3.21 | -94.97% | 4 | 15 | 1,045.00 | - | - | - | - | - |
| 0.16 | +0.04 | +33.33% | 4 | 39 | 1,050.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 2 | 2 | 1,055.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 5 | 1,060.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 2 | 1,070.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 1 | 13 | 1,080.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 4 | 1,090.00 | - | - | - | - | - |
| 0.01 | -0.41 | -97.62% | 2 | 22 | 1,100.00 | - | - | - | - | - |
| 2.34 | 0.00 | - | 2 | 2 | 1,120.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 8 | 10 | 1,140.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 3 | 2 | 1,160.00 | - | - | - | - | - |
| 1.61 | 0.00 | - | 3 | 20 | 1,200.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | - | 5 | 1,280.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 2 | 1,300.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 9 | 188 | 1,340.00 | - | - | - | - | - |
