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
59 045,98 +646,38 (+1,11 %)
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:1080.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C01080000 | 2024-04-26 2:11PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.99 | 0.00 | - | 13 | 108 | 63.62% |
| LRCX240517C01080000 | 2024-05-03 11:58AM EDT | 2024-05-17 | 0.27 | 0.00 | 0.49 | +0.15 | +125.00% | 2 | 134 | 43.16% |
| LRCX240524C01080000 | 2024-04-25 3:18PM EDT | 2024-05-24 | 1.85 | 0.36 | 1.24 | 0.00 | - | 5 | 23 | 40.37% |
| LRCX240531C01080000 | 2024-04-30 10:11AM EDT | 2024-05-31 | 3.00 | 0.82 | 1.33 | 0.00 | - | 1 | 406 | 35.18% |
| LRCX240621C01080000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 2.13 | 3.65 | 3.95 | 0.00 | - | 2 | 26 | 33.04% |
| LRCX240719C01080000 | 2024-04-26 2:41PM EDT | 2024-07-19 | 16.30 | 9.50 | 10.35 | 0.00 | - | 4 | 39 | 34.12% |
| LRCX240920C01080000 | 2024-04-18 3:05PM EDT | 2024-09-20 | 32.84 | 26.35 | 27.60 | 0.00 | - | 1 | 19 | 36.12% |
| LRCX241220C01080000 | 2024-05-01 1:29PM EDT | 2024-12-20 | 43.70 | 51.90 | 54.55 | 0.00 | - | 2 | 29 | 38.84% |
| LRCX250117C01080000 | 2024-04-19 3:47PM EDT | 2025-01-17 | 56.35 | 58.35 | 61.25 | 0.00 | - | 1 | 43 | 39.04% |
| LRCX250620C01080000 | 2024-03-19 11:39AM EDT | 2025-06-20 | 111.30 | 91.70 | 98.35 | 0.00 | - | 3 | 8 | 40.88% |
| LRCX260116C01080000 | 2024-04-22 2:56PM EDT | 2026-01-16 | 120.64 | 128.20 | 137.50 | 0.00 | - | 8 | 10 | 41.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P01080000 | 2024-03-07 3:14PM EDT | 2024-06-21 | 131.25 | 132.45 | 138.80 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719P01080000 | 2024-03-07 3:14PM EDT | 2024-07-19 | 138.00 | 141.25 | 145.90 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117P01080000 | 2024-03-07 12:00PM EDT | 2025-01-17 | 172.05 | 175.30 | 181.10 | 0.00 | - | 5 | 10 | 18.15% |
| LRCX250321P01080000 | 2024-04-19 11:33AM EDT | 2025-03-21 | 239.74 | 206.05 | 216.00 | 0.00 | - | 1 | 1 | 29.65% |
| LRCX260116P01080000 | 2024-01-25 4:55PM EDT | 2026-01-16 | 267.17 | 236.85 | 243.55 | 0.00 | - | - | 1 | 27.59% |
