La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0871 +0,0001 (+0,01 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
61 038,64 -465,14 (-0,76 %)
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:910.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00910000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 17.53 | 17.45 | 18.80 | -24.00 | -57.79% | 52 | 31 | 38.08% |
| LRCX240531C00910000 | 2024-05-17 2:13PM EDT | 2024-05-31 | 21.30 | 21.80 | 23.80 | -27.70 | -56.53% | 1 | 53 | 33.17% |
| LRCX240607C00910000 | 2024-05-06 1:28PM EDT | 2024-06-07 | 44.00 | 26.95 | 32.20 | 0.00 | - | 1 | 4 | 36.63% |
| LRCX240614C00910000 | 2024-05-15 11:48AM EDT | 2024-06-14 | 50.00 | 32.20 | 35.05 | 0.00 | - | 1 | 2 | 34.41% |
| LRCX240621C00910000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 36.35 | 35.50 | 37.35 | -20.85 | -36.45% | 46 | 116 | 32.74% |
| LRCX240628C00910000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 39.90 | 37.40 | 41.50 | +39.90 | - | 2 | 14 | 33.23% |
| LRCX240719C00910000 | 2024-05-15 11:01AM EDT | 2024-07-19 | 66.75 | 48.10 | 53.90 | 0.00 | - | 3 | 53 | 35.31% |
| LRCX240920C00910000 | 2024-05-14 2:52PM EDT | 2024-09-20 | 80.15 | 75.80 | 80.65 | 0.00 | - | 2 | 40 | 37.50% |
| LRCX241220C00910000 | 2024-05-08 11:24AM EDT | 2024-12-20 | 108.95 | 105.80 | 114.35 | 0.00 | - | 3 | 6 | 40.68% |
| LRCX250620C00910000 | 2024-05-14 9:36AM EDT | 2025-06-20 | 150.00 | 148.30 | 161.15 | 0.00 | - | 2 | 2 | 42.52% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00910000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 15.38 | 13.90 | 15.40 | +9.47 | +160.24% | 18 | 53 | 35.23% |
| LRCX240531P00910000 | 2024-05-17 2:56PM EDT | 2024-05-31 | 19.20 | 15.85 | 19.65 | +6.35 | +49.42% | 2 | 11 | 30.14% |
| LRCX240607P00910000 | 2024-05-15 11:20AM EDT | 2024-06-07 | 15.25 | 21.75 | 24.30 | +15.25 | - | - | 2 | 29.77% |
| LRCX240614P00910000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 28.30 | 26.15 | 30.65 | -2.43 | -7.91% | 2 | 2 | 32.06% |
| LRCX240621P00910000 | 2024-05-17 2:54PM EDT | 2024-06-21 | 31.75 | 30.20 | 31.80 | +13.50 | +73.97% | 54 | 76 | 29.61% |
| LRCX240628P00910000 | 2024-05-14 9:52AM EDT | 2024-06-28 | 38.76 | 32.90 | 36.80 | +38.76 | - | - | 2 | 31.07% |
| LRCX240719P00910000 | 2024-05-17 11:28AM EDT | 2024-07-19 | 36.30 | 41.95 | 43.65 | -10.40 | -22.27% | 6 | 69 | 29.85% |
| LRCX240920P00910000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 63.84 | 60.55 | 64.65 | +14.54 | +29.49% | 8 | 55 | 30.93% |
| LRCX241220P00910000 | 2024-05-14 10:16AM EDT | 2024-12-20 | 92.69 | 84.75 | 88.55 | 0.00 | - | 1 | 3 | 32.13% |
| LRCX250620P00910000 | 2024-05-13 12:01PM EDT | 2025-06-20 | 118.15 | 110.85 | 118.70 | 0.00 | - | 1 | 2 | 31.71% |
