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
58 826,14 +129,95 (+0,22 %)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00650000 | 2024-02-14 3:05PM EDT | 2024-06-21 | 277.81 | 263.80 | 278.80 | 0.00 | - | 2 | 6 | 78.44% |
| LRCX240719C00650000 | 2023-12-28 2:44PM EDT | 2024-07-19 | 180.66 | 212.45 | 222.60 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240920C00650000 | 2024-04-26 1:26PM EDT | 2024-09-20 | 292.97 | 266.70 | 280.90 | 0.00 | - | 1 | 0 | 55.23% |
| LRCX241220C00650000 | 2024-01-31 11:13AM EDT | 2024-12-20 | 226.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LRCX250117C00650000 | 2024-04-22 10:35AM EDT | 2025-01-17 | 257.75 | 287.70 | 298.00 | 0.00 | - | 1 | 46 | 50.48% |
| LRCX250321C00650000 | 2024-04-15 3:24PM EDT | 2025-03-21 | 345.40 | 297.95 | 306.90 | 0.00 | - | - | 1 | 49.47% |
| LRCX250620C00650000 | 2024-01-25 1:04PM EDT | 2025-06-20 | 306.40 | 344.35 | 355.80 | 0.00 | - | 2 | 0 | 60.29% |
| LRCX260116C00650000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 349.08 | 336.65 | 353.40 | 0.00 | - | 2 | 8 | 50.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00650000 | 2024-04-25 10:46AM EDT | 2024-05-10 | 0.41 | 0.00 | 4.30 | 0.00 | - | - | 1 | 146.56% |
| LRCX240517P00650000 | 2024-04-22 9:38AM EDT | 2024-05-17 | 0.67 | 0.01 | 3.80 | 0.00 | - | 2 | 31 | 97.41% |
| LRCX240524P00650000 | 2024-04-22 12:21PM EDT | 2024-05-24 | 1.11 | 0.00 | 2.98 | 0.00 | - | - | 1 | 75.27% |
| LRCX240621P00650000 | 2024-04-30 3:24PM EDT | 2024-06-21 | 0.73 | 0.34 | 0.68 | 0.00 | - | 1 | 61 | 43.02% |
| LRCX240719P00650000 | 2024-05-03 12:28PM EDT | 2024-07-19 | 1.55 | 1.26 | 1.68 | -1.07 | -40.84% | 3 | 49 | 39.42% |
| LRCX240920P00650000 | 2024-04-26 2:29PM EDT | 2024-09-20 | 5.90 | 5.45 | 7.15 | 0.00 | - | 1 | 14 | 39.38% |
| LRCX241220P00650000 | 2024-04-18 1:05PM EDT | 2024-12-20 | 20.40 | 14.45 | 15.25 | 0.00 | - | 1 | 18 | 37.83% |
| LRCX250117P00650000 | 2024-05-02 3:13PM EDT | 2025-01-17 | 20.55 | 16.60 | 17.60 | 0.00 | - | 2 | 252 | 37.39% |
| LRCX250620P00650000 | 2024-04-23 10:21AM EDT | 2025-06-20 | 37.45 | 28.55 | 32.85 | 0.00 | - | 10 | 23 | 37.06% |
| LRCX260116P00650000 | 2024-04-18 2:18PM EDT | 2026-01-16 | 54.28 | 44.95 | 49.10 | 0.00 | - | 1 | 2 | 35.80% |
