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
58 998,94 +593,70 (+1,02 %)
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:1120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C01120000 | 2024-04-23 12:29PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 60.55% |
| LRCX240517C01120000 | 2024-05-01 1:01PM EDT | 2024-05-17 | 0.03 | 0.00 | 2.52 | 0.00 | - | 4 | 36 | 58.62% |
| LRCX240531C01120000 | 2024-04-24 3:56PM EDT | 2024-05-31 | 2.00 | 0.21 | 1.12 | 0.00 | - | 1 | 3 | 39.88% |
| LRCX240621C01120000 | 2024-05-03 11:55AM EDT | 2024-06-21 | 2.11 | 1.69 | 2.07 | -0.10 | -4.52% | 1 | 46 | 33.35% |
| LRCX240719C01120000 | 2024-04-25 10:35AM EDT | 2024-07-19 | 8.33 | 5.75 | 6.30 | 0.00 | - | 5 | 45 | 33.86% |
| LRCX240920C01120000 | 2024-04-26 1:26PM EDT | 2024-09-20 | 27.95 | 19.40 | 20.75 | 0.00 | - | 4 | 30 | 36.00% |
| LRCX241220C01120000 | 2024-04-29 9:54AM EDT | 2024-12-20 | 49.05 | 42.55 | 45.10 | 0.00 | - | 2 | 16 | 38.57% |
| LRCX250117C01120000 | 2024-04-25 10:40AM EDT | 2025-01-17 | 50.80 | 48.60 | 51.20 | 0.00 | - | 8 | 52 | 38.69% |
| LRCX250321C01120000 | 2024-05-02 2:46PM EDT | 2025-03-21 | 55.15 | 62.00 | 68.10 | 0.00 | - | 3 | 7 | 40.12% |
| LRCX250620C01120000 | 2024-03-19 11:38AM EDT | 2025-06-20 | 99.50 | 82.10 | 87.50 | 0.00 | - | 1 | 19 | 40.71% |
| LRCX260116C01120000 | 2024-03-08 3:20PM EDT | 2026-01-16 | 164.16 | 154.70 | 165.55 | 0.00 | - | 2 | 7 | 49.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P01120000 | 2024-03-07 3:14PM EDT | 2024-06-21 | 159.70 | 165.10 | 169.40 | 0.00 | - | - | 2 | 0.00% |
| LRCX250117P01120000 | 2024-03-07 2:47PM EDT | 2025-01-17 | 201.15 | 204.05 | 209.80 | 0.00 | - | - | 1 | 0.00% |
| LRCX250620P01120000 | 2024-03-07 4:31PM EDT | 2025-06-20 | 218.01 | 220.45 | 233.85 | 0.00 | - | - | 5 | 21.54% |
| LRCX260116P01120000 | 2024-04-03 11:34AM EDT | 2026-01-16 | 235.75 | 266.05 | 274.15 | 0.00 | - | 1 | 5 | 27.63% |
