Marchés français ouverture 7 h 36 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
38 787,38 -132,92 (-0,34 %) EUR/USD
1,0877 +0,0005 (+0,04 %) HANG SENG
19 553,61 +177,11 (+0,91 %) Bitcoin EUR
60 931,36 -693,71 (-1,13 %)
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:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00960000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 2.92 | 2.86 | 3.75 | -13.28 | -81.98% | 43 | 76 | 39.10% |
| LRCX240531C00960000 | 2024-05-17 11:45AM EDT | 2024-05-31 | 8.70 | 5.60 | 9.05 | -12.10 | -58.17% | 15 | 16 | 37.43% |
| LRCX240607C00960000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 19.47 | 9.00 | 10.45 | 0.00 | - | 1 | 18 | 32.23% |
| LRCX240614C00960000 | 2024-05-17 2:38PM EDT | 2024-06-14 | 12.30 | 11.60 | 17.70 | +12.30 | - | 1 | 0 | 36.26% |
| LRCX240621C00960000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 16.65 | 15.60 | 17.25 | -17.08 | -50.64% | 3 | 115 | 31.86% |
| LRCX240628C00960000 | 2024-05-16 9:48AM EDT | 2024-06-28 | 38.51 | 17.70 | 21.00 | +38.51 | - | - | 1 | 32.41% |
| LRCX240719C00960000 | 2024-05-16 11:23AM EDT | 2024-07-19 | 47.85 | 28.85 | 30.40 | 0.00 | - | 6 | 40 | 33.04% |
| LRCX240920C00960000 | 2024-05-16 11:51AM EDT | 2024-09-20 | 77.88 | 54.90 | 57.80 | 0.00 | - | 6 | 79 | 36.44% |
| LRCX241220C00960000 | 2024-05-17 12:47PM EDT | 2024-12-20 | 91.90 | 86.85 | 90.90 | +7.65 | +9.08% | 10 | 19 | 39.58% |
| LRCX250117C00960000 | 2024-05-08 3:32PM EDT | 2025-01-17 | 98.95 | 94.10 | 98.45 | 0.00 | - | 1 | 35 | 39.78% |
| LRCX250321C00960000 | 2024-05-17 12:35PM EDT | 2025-03-21 | 117.27 | 106.75 | 115.20 | -14.73 | -11.16% | 1 | 2 | 40.48% |
| LRCX250620C00960000 | 2024-04-25 11:03AM EDT | 2025-06-20 | 135.50 | 126.45 | 138.00 | 0.00 | - | 4 | 9 | 41.57% |
| LRCX260116C00960000 | 2024-05-17 3:06PM EDT | 2026-01-16 | 171.75 | 165.00 | 179.00 | +10.75 | +6.68% | 8 | 85 | 42.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00960000 | 2024-05-17 11:28AM EDT | 2024-05-24 | 36.98 | 46.85 | 53.75 | +36.98 | - | 20 | 1 | 45.86% |
| LRCX240614P00960000 | 2024-05-13 9:54AM EDT | 2024-06-14 | 66.27 | 55.30 | 62.05 | +66.27 | - | 1 | 1 | 32.16% |
| LRCX240621P00960000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 42.65 | 58.35 | 62.85 | 0.00 | - | 4 | 25 | 29.49% |
| LRCX240628P00960000 | 2024-05-13 9:36AM EDT | 2024-06-28 | 63.99 | 60.05 | 68.10 | +63.99 | - | 1 | 1 | 31.67% |
| LRCX240719P00960000 | 2024-05-16 11:39AM EDT | 2024-07-19 | 51.15 | 69.45 | 74.15 | 0.00 | - | 3 | 55 | 30.11% |
| LRCX240920P00960000 | 2024-05-14 1:15PM EDT | 2024-09-20 | 96.75 | 87.90 | 92.65 | 0.00 | - | 1 | 14 | 30.23% |
| LRCX241220P00960000 | 2024-04-30 3:33PM EDT | 2024-12-20 | 127.05 | 109.10 | 115.70 | 0.00 | - | 4 | 24 | 31.32% |
| LRCX250117P00960000 | 2024-04-19 2:31PM EDT | 2025-01-17 | 152.65 | 115.85 | 120.20 | 0.00 | - | 2 | 31 | 30.99% |
| LRCX250321P00960000 | 2024-05-13 2:56PM EDT | 2025-03-21 | 134.50 | 123.85 | 132.30 | 0.00 | - | 11 | 23 | 31.26% |
| LRCX250620P00960000 | 2024-04-08 11:15AM EDT | 2025-06-20 | 133.20 | 145.25 | 151.85 | 0.00 | - | 1 | 4 | 32.61% |
| LRCX260116P00960000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 168.45 | 155.55 | 170.90 | 0.00 | - | 1 | 40 | 30.45% |
