La bourse est fermée
Dow Jones
38 176,69 -264,85 (-0,69 %) Nasdaq
16 861,13 -59,45 (-0,35 %) Nikkei 225
38 054,13 -502,74 (-1,30 %) EUR/USD
1,0845 +0,0038 (+0,35 %) HANG SENG
18 230,19 -246,82 (-1,34 %) Bitcoin EUR
63 652,27 +1 335,68 (+2,14 %)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:33PM EDT. Marché ouvert.
Prix d’exercice:890.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C00890000 | 2024-05-24 1:56PM EDT | 2024-05-31 | 85.44 | 54.00 | 63.20 | 0.00 | - | 17 | 2 | 0.00% |
| LRCX240607C00890000 | 2024-05-24 2:01PM EDT | 2024-06-07 | 87.60 | 63.00 | 68.75 | 0.00 | - | 15 | 13 | 0.00% |
| LRCX240614C00890000 | 2024-05-28 2:37PM EDT | 2024-06-14 | 79.23 | 67.00 | 74.20 | 0.00 | - | 1 | 1 | 34.02% |
| LRCX240621C00890000 | 2024-05-29 2:16PM EDT | 2024-06-21 | 76.32 | 63.00 | 72.90 | 0.00 | - | 3 | 108 | 25.78% |
| LRCX240719C00890000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 100.00 | 82.00 | 90.95 | 0.00 | - | 2 | 75 | 35.36% |
| LRCX240920C00890000 | 2024-05-02 11:54AM EDT | 2024-09-20 | 80.05 | 107.00 | 117.50 | 0.00 | - | 3 | 6 | 37.94% |
| LRCX241220C00890000 | 2024-05-17 3:29PM EDT | 2024-12-20 | 122.55 | 139.00 | 151.95 | 0.00 | - | 2 | 2 | 41.41% |
| LRCX250620C00890000 | 2024-05-21 9:40AM EDT | 2025-06-20 | 192.50 | 182.00 | 197.65 | 0.00 | - | 4 | 24 | 42.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531P00890000 | 2024-05-29 11:42AM EDT | 2024-05-31 | 0.21 | 0.01 | 2.92 | 0.00 | - | 35 | 139 | 68.73% |
| LRCX240607P00890000 | 2024-05-30 12:19PM EDT | 2024-06-07 | 1.94 | 0.01 | 5.60 | -0.21 | -9.77% | 8 | 50 | 47.24% |
| LRCX240614P00890000 | 2024-05-24 2:22PM EDT | 2024-06-14 | 3.61 | 1.43 | 9.65 | 0.00 | - | 45 | 55 | 43.39% |
| LRCX240621P00890000 | 2024-05-29 9:35AM EDT | 2024-06-21 | 7.20 | 5.20 | 12.60 | 0.00 | - | 2 | 799 | 40.51% |
| LRCX240628P00890000 | 2024-05-29 1:38PM EDT | 2024-06-28 | 10.52 | 7.85 | 15.65 | 0.00 | - | 10 | 13 | 39.17% |
| LRCX240705P00890000 | 2024-05-30 12:41PM EDT | 2024-07-05 | 12.14 | 10.55 | 19.05 | +0.04 | +0.33% | 3 | 14 | 38.82% |
| LRCX240719P00890000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 14.64 | 15.65 | 23.80 | 0.00 | - | 3 | 48 | 37.14% |
| LRCX240920P00890000 | 2024-05-30 12:17PM EDT | 2024-09-20 | 39.73 | 36.90 | 45.95 | +4.93 | +14.17% | 5 | 71 | 36.75% |
| LRCX241220P00890000 | 2024-05-03 10:13AM EDT | 2024-12-20 | 84.97 | 60.40 | 69.75 | 0.00 | - | 3 | 7 | 36.53% |
| LRCX250620P00890000 | 2024-05-21 11:46AM EDT | 2025-06-20 | 90.25 | 87.00 | 95.70 | 0.00 | - | 30 | 36 | 33.72% |
