Marchés français ouverture 4 h 53 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
39 422,58 +635,20 (+1,64 %) EUR/USD
1,0875 +0,0004 (+0,03 %) HANG SENG
19 642,14 +88,53 (+0,45 %) Bitcoin EUR
61 171,36 -418,68 (-0,68 %)
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:925.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00925000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 11.10 | 10.70 | 14.30 | -19.65 | -63.90% | 53 | 21 | 46.89% |
| LRCX240531C00925000 | 2024-05-17 2:46PM EDT | 2024-05-31 | 14.20 | 15.10 | 18.80 | -22.15 | -60.94% | 9 | 11 | 37.22% |
| LRCX240607C00925000 | 2024-05-17 12:28PM EDT | 2024-06-07 | 26.22 | 20.05 | 22.45 | -13.98 | -34.78% | 2 | 5 | 34.03% |
| LRCX240614C00925000 | 2024-05-17 1:13PM EDT | 2024-06-14 | 27.50 | 24.30 | 27.80 | +1.70 | +6.59% | 5 | 1 | 34.64% |
| LRCX240621C00925000 | 2024-05-17 12:55PM EDT | 2024-06-21 | 31.70 | 28.50 | 29.85 | -21.03 | -39.88% | 14 | 96 | 32.63% |
| LRCX240628C00925000 | 2024-05-14 3:27PM EDT | 2024-06-28 | 34.45 | 30.05 | 34.10 | +34.45 | - | - | 2 | 33.18% |
| LRCX240719C00925000 | 2024-05-13 1:19PM EDT | 2024-07-19 | 44.42 | 43.25 | 44.70 | 0.00 | - | 6 | 40 | 34.00% |
| LRCX240920C00925000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 71.69 | 70.40 | 72.75 | 0.00 | - | 1 | 58 | 37.08% |
| LRCX241220C00925000 | 2024-05-17 2:46PM EDT | 2024-12-20 | 101.35 | 100.40 | 106.40 | +7.85 | +8.40% | 2 | 4 | 40.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00925000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 23.56 | 19.70 | 24.25 | +14.31 | +154.70% | 18 | 21 | 39.66% |
| LRCX240531P00925000 | 2024-05-17 3:00PM EDT | 2024-05-31 | 27.70 | 23.65 | 28.50 | +12.85 | +86.53% | 9 | 16 | 32.24% |
| LRCX240607P00925000 | 2024-05-08 3:53PM EDT | 2024-06-07 | 39.06 | 28.65 | 33.80 | 0.00 | - | - | 6 | 32.11% |
| LRCX240614P00925000 | 2024-05-16 2:54PM EDT | 2024-06-14 | 21.25 | 34.20 | 40.00 | +21.25 | - | - | 11 | 33.90% |
| LRCX240621P00925000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 38.90 | 37.90 | 39.75 | +16.40 | +72.89% | 12 | 38 | 29.86% |
| LRCX240719P00925000 | 2024-05-17 11:30AM EDT | 2024-07-19 | 43.57 | 49.55 | 51.10 | +8.37 | +23.78% | 1 | 58 | 29.62% |
| LRCX240920P00925000 | 2024-05-17 11:47AM EDT | 2024-09-20 | 67.20 | 70.55 | 72.55 | +11.80 | +21.30% | 2 | 75 | 30.90% |
| LRCX241220P00925000 | 2024-05-17 2:46PM EDT | 2024-12-20 | 97.30 | 92.35 | 96.30 | +97.30 | - | 2 | 0 | 31.98% |
