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
58 804,65 +576,05 (+0,99 %)
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:1060.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C01060000 | 2024-04-02 10:01AM EDT | 2024-05-10 | 19.35 | 0.00 | 1.50 | 0.00 | - | - | 2 | 61.65% |
| LRCX240517C01060000 | 2024-05-01 10:14AM EDT | 2024-05-17 | 0.20 | 0.07 | 0.32 | 0.00 | - | 1 | 203 | 36.89% |
| LRCX240524C01060000 | 2024-04-30 1:03PM EDT | 2024-05-24 | 1.86 | 0.78 | 1.63 | 0.00 | - | 10 | 16 | 38.76% |
| LRCX240531C01060000 | 2024-04-30 1:15PM EDT | 2024-05-31 | 2.69 | 1.46 | 2.07 | 0.00 | - | 1 | 2 | 35.00% |
| LRCX240621C01060000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 3.80 | 5.15 | 5.55 | 0.00 | - | 1 | 649 | 33.12% |
| LRCX240719C01060000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 20.30 | 12.05 | 13.05 | 0.00 | - | 87 | 120 | 34.22% |
| LRCX240920C01060000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 41.00 | 30.40 | 31.90 | 0.00 | - | 13 | 30 | 36.28% |
| LRCX241220C01060000 | 2024-04-16 12:00PM EDT | 2024-12-20 | 95.23 | 57.20 | 59.20 | 0.00 | - | 1 | 30 | 38.73% |
| LRCX250117C01060000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 63.23 | 63.80 | 66.90 | 0.00 | - | 2 | 103 | 39.23% |
| LRCX250321C01060000 | 2024-05-02 2:26PM EDT | 2025-03-21 | 69.70 | 78.80 | 84.05 | 0.00 | - | 3 | 6 | 40.39% |
| LRCX250620C01060000 | 2024-02-15 4:45PM EDT | 2025-06-20 | 121.50 | 113.25 | 122.30 | 0.00 | - | 2 | 16 | 45.69% |
| LRCX260116C01060000 | 2024-04-18 10:48AM EDT | 2026-01-16 | 147.34 | 135.10 | 147.95 | 0.00 | - | 2 | 18 | 42.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01060000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 171.99 | 145.50 | 159.00 | 0.00 | - | 5 | 0 | 69.38% |
| LRCX240621P01060000 | 2024-03-21 11:04AM EDT | 2024-06-21 | 106.95 | 190.00 | 197.60 | 0.00 | - | 1 | 1 | 70.86% |
| LRCX240719P01060000 | 2024-03-25 2:39PM EDT | 2024-07-19 | 121.35 | 177.90 | 187.50 | 0.00 | - | 2 | 2 | 52.00% |
| LRCX240920P01060000 | 2024-03-19 3:22PM EDT | 2024-09-20 | 169.30 | 189.15 | 196.95 | 0.00 | - | 2 | 1 | 43.21% |
| LRCX241220P01060000 | 2024-04-03 1:30PM EDT | 2024-12-20 | 151.80 | 184.95 | 189.05 | 0.00 | - | 4 | 3 | 30.52% |
| LRCX250117P01060000 | 2024-04-01 11:17AM EDT | 2025-01-17 | 158.90 | 209.95 | 216.70 | 0.00 | - | 1 | 8 | 38.68% |
| LRCX250620P01060000 | 2024-02-22 11:43AM EDT | 2025-06-20 | 206.95 | 178.10 | 188.50 | 0.00 | - | 1 | 1 | 22.65% |
| LRCX260116P01060000 | 2024-03-05 1:32PM EDT | 2026-01-16 | 212.85 | 211.30 | 221.75 | 0.00 | - | 5 | 7 | 26.05% |
