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
59 133,93 +631,29 (+1,08 %)
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:1100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C01100000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.14 | 0.00 | - | 7 | 11 | 54.88% |
| LRCX240517C01100000 | 2024-05-03 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 1.35 | -0.14 | -93.33% | 4 | 125 | 55.15% |
| LRCX240524C01100000 | 2024-04-19 10:38AM EDT | 2024-05-24 | 2.55 | 0.15 | 0.88 | 0.00 | - | 1 | 1 | 41.38% |
| LRCX240531C01100000 | 2024-05-01 11:05AM EDT | 2024-05-31 | 0.72 | 0.43 | 1.28 | +0.19 | +35.85% | 1 | 32 | 37.92% |
| LRCX240621C01100000 | 2024-05-03 11:43AM EDT | 2024-06-21 | 3.00 | 2.56 | 3.10 | +1.10 | +57.89% | 2 | 123 | 33.75% |
| LRCX240719C01100000 | 2024-05-03 1:09PM EDT | 2024-07-19 | 8.23 | 7.40 | 8.15 | +0.45 | +5.78% | 1 | 73 | 34.03% |
| LRCX240920C01100000 | 2024-05-03 11:52AM EDT | 2024-09-20 | 25.00 | 22.60 | 24.05 | -6.55 | -20.76% | 20 | 33 | 36.11% |
| LRCX241220C01100000 | 2024-04-24 11:21AM EDT | 2024-12-20 | 50.13 | 47.05 | 49.60 | 0.00 | - | 3 | 91 | 38.69% |
| LRCX250117C01100000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 54.55 | 53.20 | 56.10 | +9.20 | +20.29% | 2 | 122 | 38.88% |
| LRCX250321C01100000 | 2024-04-23 12:24PM EDT | 2025-03-21 | 69.55 | 67.15 | 73.00 | 0.00 | - | - | 2 | 40.18% |
| LRCX250620C01100000 | 2024-04-25 2:18PM EDT | 2025-06-20 | 92.08 | 85.95 | 90.80 | 0.00 | - | 1 | 6 | 40.27% |
| LRCX260116C01100000 | 2024-03-25 9:50AM EDT | 2026-01-16 | 165.06 | 128.05 | 132.65 | 0.00 | - | 1 | 22 | 41.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01100000 | 2024-03-21 11:59AM EDT | 2024-05-17 | 123.10 | 221.75 | 236.75 | 0.00 | - | 1 | 4 | 142.98% |
| LRCX240621P01100000 | 2024-03-07 3:14PM EDT | 2024-06-21 | 145.15 | 148.00 | 154.25 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719P01100000 | 2024-04-22 9:55AM EDT | 2024-07-19 | 229.43 | 190.80 | 199.20 | 0.00 | - | 1 | 2 | 33.56% |
| LRCX250117P01100000 | 2024-05-02 10:26AM EDT | 2025-01-17 | 248.90 | 216.35 | 222.20 | 0.00 | - | 1 | 230 | 29.33% |
| LRCX260116P01100000 | 2024-03-05 1:32PM EDT | 2026-01-16 | 236.40 | 234.95 | 246.60 | 0.00 | - | - | 5 | 24.86% |
