Marchés français ouverture 5 h 27 min
Dow Jones
38 111,48 -330,06 (-0,86 %) Nasdaq
16 737,08 -183,50 (-1,08 %) Nikkei 225
38 259,57 +205,44 (+0,54 %) EUR/USD
1,0832 -0,0004 (-0,03 %) HANG SENG
18 230,19 0,00 (0,00 %) Bitcoin EUR
63 255,83 +853,62 (+1,37 %)
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:970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C00970000 | 2024-05-30 2:41PM EDT | 2024-05-31 | 2.82 | 1.76 | 2.45 | -1.29 | -31.39% | 30 | 233 | 44.84% |
| LRCX240607C00970000 | 2024-05-30 3:57PM EDT | 2024-06-07 | 11.60 | 10.75 | 11.70 | -1.49 | -11.38% | 10 | 69 | 35.05% |
| LRCX240614C00970000 | 2024-05-29 12:42PM EDT | 2024-06-14 | 19.95 | 17.35 | 19.30 | 0.00 | - | 1 | 7 | 35.92% |
| LRCX240621C00970000 | 2024-05-30 1:33PM EDT | 2024-06-21 | 25.50 | 20.85 | 22.30 | +2.20 | +9.44% | 2 | 226 | 32.96% |
| LRCX240628C00970000 | 2024-05-29 9:39AM EDT | 2024-06-28 | 30.00 | 25.70 | 29.05 | 0.00 | - | 2 | 23 | 35.13% |
| LRCX240719C00970000 | 2024-05-28 2:52PM EDT | 2024-07-19 | 44.60 | 38.35 | 39.80 | 0.00 | - | 3 | 9 | 34.47% |
| LRCX241220C00970000 | 2024-05-29 2:02PM EDT | 2024-12-20 | 107.75 | 102.30 | 107.45 | 0.00 | - | 12 | 23 | 40.95% |
| LRCX250117C00970000 | 2024-05-21 3:48PM EDT | 2025-01-17 | 120.80 | 110.30 | 115.35 | 0.00 | - | 5 | 70 | 41.02% |
| LRCX250321C00970000 | 2024-05-30 3:24PM EDT | 2025-03-21 | 130.00 | 125.70 | 132.20 | -13.74 | -9.56% | 1 | 16 | 41.35% |
| LRCX250620C00970000 | 2024-05-28 9:32AM EDT | 2025-06-20 | 167.50 | 147.20 | 158.10 | 0.00 | - | 2 | 6 | 42.87% |
| LRCX260116C00970000 | 2024-05-23 1:29PM EDT | 2026-01-16 | 208.70 | 188.00 | 200.95 | 0.00 | - | 2 | 4 | 43.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531P00970000 | 2024-05-30 1:01PM EDT | 2024-05-31 | 16.00 | 17.95 | 22.60 | -2.19 | -12.04% | 1 | 24 | 50.70% |
| LRCX240607P00970000 | 2024-05-30 10:38AM EDT | 2024-06-07 | 24.75 | 26.30 | 32.55 | -0.23 | -0.92% | 10 | 16 | 37.98% |
| LRCX240614P00970000 | 2024-05-24 3:06PM EDT | 2024-06-14 | 25.28 | 32.00 | 39.75 | 0.00 | - | 2 | 2 | 37.46% |
| LRCX240621P00970000 | 2024-05-30 1:15PM EDT | 2024-06-21 | 37.60 | 36.90 | 41.00 | +1.10 | +3.01% | 5 | 67 | 32.31% |
| LRCX240719P00970000 | 2024-05-28 12:17PM EDT | 2024-07-19 | 43.95 | 52.65 | 54.25 | 0.00 | - | 1 | 6 | 31.00% |
| LRCX241220P00970000 | 2024-05-15 10:05AM EDT | 2024-12-20 | 114.30 | 99.65 | 103.05 | 0.00 | - | 2 | 14 | 32.59% |
| LRCX250117P00970000 | 2024-04-26 1:26PM EDT | 2025-01-17 | 123.15 | 96.30 | 98.60 | 0.00 | - | 10 | 55 | 29.09% |
| LRCX250321P00970000 | 2024-05-14 12:55PM EDT | 2025-03-21 | 138.90 | 112.95 | 118.85 | 0.00 | - | 4 | 9 | 31.75% |
| LRCX250620P00970000 | 2024-04-11 10:49AM EDT | 2025-06-20 | 137.25 | 142.35 | 150.25 | 0.00 | - | 1 | 9 | 35.85% |
| LRCX260116P00970000 | 2024-03-05 1:01PM EDT | 2026-01-16 | 163.84 | 161.15 | 170.85 | 0.00 | - | - | 2 | 33.16% |
