La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 262,56 +771,06 (+1,32 %)
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:1020.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C01020000 | 2024-05-01 11:56AM EDT | 2024-05-10 | 0.11 | 0.00 | 1.74 | 0.00 | - | 2 | 19 | 50.00% |
| LRCX240517C01020000 | 2024-05-03 9:52AM EDT | 2024-05-17 | 1.02 | 0.68 | 1.00 | +0.37 | +56.92% | 1 | 153 | 34.85% |
| LRCX240531C01020000 | 2024-05-01 9:41AM EDT | 2024-05-31 | 3.62 | 4.00 | 4.70 | 0.00 | - | 1 | 3 | 34.44% |
| LRCX240621C01020000 | 2024-05-01 12:22PM EDT | 2024-06-21 | 6.20 | 9.80 | 10.45 | 0.00 | - | 1 | 68 | 33.28% |
| LRCX240719C01020000 | 2024-05-02 3:20PM EDT | 2024-07-19 | 15.36 | 19.10 | 20.70 | 0.00 | - | 2 | 200 | 34.75% |
| LRCX240920C01020000 | 2024-04-29 10:21AM EDT | 2024-09-20 | 51.80 | 40.45 | 42.10 | 0.00 | - | 5 | 43 | 36.62% |
| LRCX241220C01020000 | 2024-04-04 3:04PM EDT | 2024-12-20 | 106.62 | 69.15 | 72.10 | 0.00 | - | 26 | 39 | 39.38% |
| LRCX250117C01020000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 90.40 | 76.20 | 79.50 | 0.00 | - | 3 | 110 | 39.66% |
| LRCX250321C01020000 | 2024-04-29 12:44PM EDT | 2025-03-21 | 105.35 | 91.40 | 95.25 | 0.00 | - | 11 | 11 | 40.24% |
| LRCX250620C01020000 | 2024-03-19 11:25AM EDT | 2025-06-20 | 130.20 | 110.95 | 117.95 | 0.00 | - | 1 | 15 | 41.43% |
| LRCX260116C01020000 | 2024-04-25 1:18PM EDT | 2026-01-16 | 155.15 | 150.00 | 155.60 | 0.00 | - | 8 | 20 | 41.68% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P01020000 | 2024-04-03 12:23PM EDT | 2024-05-10 | 68.80 | 105.00 | 116.20 | 0.00 | - | 4 | 0 | 73.21% |
| LRCX240517P01020000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 138.00 | 106.45 | 118.25 | 0.00 | - | 34 | 0 | 55.34% |
| LRCX240621P01020000 | 2024-04-24 11:23AM EDT | 2024-06-21 | 135.00 | 115.55 | 119.65 | 0.00 | - | 1 | 36 | 30.60% |
| LRCX240719P01020000 | 2024-04-15 11:30AM EDT | 2024-07-19 | 101.75 | 121.40 | 127.30 | 0.00 | - | 6 | 27 | 31.01% |
| LRCX240920P01020000 | 2024-04-15 12:43PM EDT | 2024-09-20 | 122.20 | 136.80 | 143.30 | 0.00 | - | 3 | 50 | 31.57% |
| LRCX241220P01020000 | 2024-04-03 1:30PM EDT | 2024-12-20 | 128.60 | 157.25 | 160.95 | 0.00 | - | 4 | 8 | 31.24% |
| LRCX250117P01020000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 152.75 | 156.35 | 164.05 | 0.00 | - | 3 | 23 | 30.57% |
| LRCX250620P01020000 | 2024-02-22 11:43AM EDT | 2025-06-20 | 182.75 | 155.65 | 164.10 | 0.00 | - | 2 | 14 | 24.21% |
| LRCX260116P01020000 | 2024-04-03 11:11AM EDT | 2026-01-16 | 176.33 | 202.80 | 209.55 | 0.00 | - | 5 | 5 | 29.54% |
