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
59 465,57 +989,56 (+1,69 %)
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:1040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C01040000 | 2024-04-25 11:13AM EDT | 2024-05-10 | 0.61 | 0.00 | 2.52 | 0.00 | - | 1 | 0 | 60.67% |
| LRCX240517C01040000 | 2024-05-01 10:12AM EDT | 2024-05-17 | 0.33 | 0.26 | 0.51 | 0.00 | - | 2 | 67 | 35.30% |
| LRCX240524C01040000 | 2024-05-01 9:32AM EDT | 2024-05-24 | 1.50 | 1.53 | 1.97 | 0.00 | - | 1 | 13 | 36.33% |
| LRCX240531C01040000 | 2024-04-26 12:34PM EDT | 2024-05-31 | 6.70 | 2.52 | 3.05 | 0.00 | - | 4 | 5 | 34.48% |
| LRCX240621C01040000 | 2024-05-02 3:20PM EDT | 2024-06-21 | 5.26 | 7.10 | 7.65 | 0.00 | - | 4 | 180 | 33.17% |
| LRCX240719C01040000 | 2024-05-03 1:29PM EDT | 2024-07-19 | 16.52 | 15.20 | 16.20 | +5.17 | +45.55% | 2 | 136 | 34.22% |
| LRCX240920C01040000 | 2024-04-30 10:14AM EDT | 2024-09-20 | 47.10 | 35.20 | 36.65 | 0.00 | - | 4 | 30 | 36.42% |
| LRCX241220C01040000 | 2024-04-24 12:39PM EDT | 2024-12-20 | 63.17 | 62.95 | 65.85 | 0.00 | - | 10 | 39 | 39.21% |
| LRCX250117C01040000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 71.10 | 69.65 | 73.05 | +12.10 | +20.51% | 27 | 74 | 39.47% |
| LRCX250321C01040000 | 2024-05-01 3:06PM EDT | 2025-03-21 | 83.45 | 85.00 | 92.70 | 0.00 | - | 2 | 4 | 41.28% |
| LRCX250620C01040000 | 2024-04-12 2:42PM EDT | 2025-06-20 | 145.90 | 102.55 | 113.65 | 0.00 | - | 1 | 9 | 41.91% |
| LRCX260116C01040000 | 2024-04-26 10:14AM EDT | 2026-01-16 | 154.05 | 141.75 | 154.95 | 0.00 | - | 1 | 5 | 42.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01040000 | 2024-04-16 1:30PM EDT | 2024-05-17 | 99.60 | 127.70 | 139.00 | 0.00 | - | 1 | 0 | 63.44% |
| LRCX240621P01040000 | 2024-04-04 2:05PM EDT | 2024-06-21 | 99.40 | 130.60 | 139.65 | 0.00 | - | 1 | 5 | 33.89% |
| LRCX240719P01040000 | 2024-04-23 10:34AM EDT | 2024-07-19 | 166.01 | 137.75 | 144.10 | 0.00 | - | 1 | 6 | 31.18% |
| LRCX240920P01040000 | 2024-03-08 1:02PM EDT | 2024-09-20 | 136.90 | 129.20 | 132.45 | 0.00 | - | 4 | 4 | 12.12% |
| LRCX241220P01040000 | 2024-04-03 12:53PM EDT | 2024-12-20 | 138.75 | 170.75 | 174.45 | 0.00 | - | 4 | 8 | 30.78% |
| LRCX250117P01040000 | 2024-04-03 2:43PM EDT | 2025-01-17 | 145.50 | 172.15 | 178.70 | 0.00 | - | 1 | 36 | 30.58% |
| LRCX250620P01040000 | 2024-02-20 1:32PM EDT | 2025-06-20 | 217.60 | 166.50 | 173.50 | 0.00 | - | 1 | 1 | 22.74% |
