Marchés français ouverture 8 h 45 min
Dow Jones
38 111,48 -330,06 (-0,86 %) Nasdaq
16 737,08 -183,50 (-1,08 %) Nikkei 225
38 054,13 -502,74 (-1,30 %) EUR/USD
1,0837 +0,0029 (+0,27 %) HANG SENG
18 230,19 -246,82 (-1,34 %) Bitcoin EUR
62 997,97 +651,77 (+1,05 %)
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 :
Prix d’exercice:1040.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C01040000 | 2024-05-30 10:37AM EDT | 2024-05-31 | 0.07 | 0.02 | 3.85 | -0.19 | -73.08% | 11 | 44 | 82.81% |
| LRCX240607C01040000 | 2024-05-30 11:43AM EDT | 2024-06-07 | 0.90 | 0.63 | 1.18 | -0.77 | -46.11% | 16 | 40 | 35.05% |
| LRCX240614C01040000 | 2024-05-23 11:49AM EDT | 2024-06-14 | 8.40 | 2.88 | 3.80 | 0.00 | - | 1 | 2 | 34.80% |
| LRCX240621C01040000 | 2024-05-29 3:43PM EDT | 2024-06-21 | 5.65 | 4.75 | 5.30 | 0.00 | - | 16 | 353 | 32.02% |
| LRCX240628C01040000 | 2024-05-20 11:23AM EDT | 2024-06-28 | 8.80 | 7.55 | 8.75 | 0.00 | - | - | 1 | 33.17% |
| LRCX240719C01040000 | 2024-05-29 11:53AM EDT | 2024-07-19 | 17.80 | 15.55 | 17.45 | 0.00 | - | 1 | 135 | 33.66% |
| LRCX240920C01040000 | 2024-05-29 11:12AM EDT | 2024-09-20 | 46.00 | 41.85 | 44.00 | 0.00 | - | 1 | 82 | 36.55% |
| LRCX241220C01040000 | 2024-05-24 1:55PM EDT | 2024-12-20 | 88.28 | 74.85 | 77.30 | 0.00 | - | 1 | 52 | 39.33% |
| LRCX250117C01040000 | 2024-05-24 10:21AM EDT | 2025-01-17 | 97.60 | 82.60 | 84.55 | 0.00 | - | 1 | 88 | 39.30% |
| LRCX250321C01040000 | 2024-05-13 3:04PM EDT | 2025-03-21 | 81.75 | 97.30 | 103.20 | 0.00 | - | 12 | 16 | 40.36% |
| LRCX250620C01040000 | 2024-04-12 2:42PM EDT | 2025-06-20 | 145.90 | 102.90 | 110.35 | 0.00 | - | 1 | 9 | 37.12% |
| LRCX260116C01040000 | 2024-04-26 10:14AM EDT | 2026-01-16 | 154.05 | 169.80 | 183.65 | 0.00 | - | 1 | 5 | 45.04% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P01040000 | 2024-05-24 12:18PM EDT | 2024-06-07 | 63.70 | 84.45 | 94.00 | 0.00 | - | 2 | 1 | 49.35% |
| LRCX240621P01040000 | 2024-04-04 2:05PM EDT | 2024-06-21 | 99.40 | 130.60 | 139.65 | 0.00 | - | 1 | 5 | 83.42% |
| LRCX240719P01040000 | 2024-04-23 10:34AM EDT | 2024-07-19 | 166.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX240920P01040000 | 2024-03-08 1:02PM EDT | 2024-09-20 | 136.90 | 129.20 | 132.45 | 0.00 | - | 4 | 4 | 36.14% |
| LRCX241220P01040000 | 2024-04-03 12:53PM EDT | 2024-12-20 | 138.75 | 170.75 | 174.45 | 0.00 | - | 4 | 8 | 42.14% |
| LRCX250117P01040000 | 2024-05-22 2:25PM EDT | 2025-01-17 | 146.15 | 144.65 | 149.25 | 0.00 | - | 2 | 34 | 31.07% |
| LRCX250620P01040000 | 2024-02-20 1:32PM EDT | 2025-06-20 | 217.60 | 166.50 | 173.50 | 0.00 | - | 1 | 1 | 30.43% |
